[{"timestamp":1742342400000,"open":1.3,"high":1.3,"low":1.29992,"close":1.29994,"volume":77.8499984741211},{"timestamp":1742342460000,"open":1.29996,"high":1.29996,"low":1.29987,"close":1.29989,"volume":18.450000762939453},{"timestamp":1742342520000,"open":1.29989,"high":1.29997,"low":1.29986,"close":1.29994,"volume":32.849998474121094},{"timestamp":1742342580000,"open":1.29995,"high":1.29995,"low":1.29985,"close":1.29987,"volume":27},{"timestamp":1742342640000,"open":1.29984,"high":1.29984,"low":1.29974,"close":1.29974,"volume":19.350000381469727},{"timestamp":1742342700000,"open":1.29974,"high":1.29976,"low":1.29973,"close":1.29976,"volume":9},{"timestamp":1742342760000,"open":1.29977,"high":1.29977,"low":1.29973,"close":1.29975,"volume":15.300000190734863},{"timestamp":1742342820000,"open":1.29974,"high":1.29975,"low":1.29967,"close":1.29975,"volume":32.849998474121094},{"timestamp":1742342880000,"open":1.29975,"high":1.29978,"low":1.29971,"close":1.29972,"volume":180.4499969482422},{"timestamp":1742342940000,"open":1.29971,"high":1.29973,"low":1.29969,"close":1.2997,"volume":84.77999877929688},{"timestamp":1742343000000,"open":1.29969,"high":1.2997,"low":1.29965,"close":1.29966,"volume":90.1500015258789},{"timestamp":1742343060000,"open":1.29965,"high":1.2997,"low":1.29965,"close":1.29968,"volume":96.87000274658203},{"timestamp":1742343120000,"open":1.29969,"high":1.2998,"low":1.29969,"close":1.29974,"volume":11.15999984741211},{"timestamp":1742343180000,"open":1.29978,"high":1.29981,"low":1.29977,"close":1.29981,"volume":6.480000019073486},{"timestamp":1742343240000,"open":1.29981,"high":1.29981,"low":1.29978,"close":1.2998,"volume":10.800000190734863},{"timestamp":1742343300000,"open":1.29981,"high":1.29987,"low":1.29975,"close":1.29987,"volume":28.889999389648438},{"timestamp":1742343360000,"open":1.29987,"high":1.29991,"low":1.29986,"close":1.2999,"volume":12.600000381469727},{"timestamp":1742343420000,"open":1.29988,"high":1.29999,"low":1.29985,"close":1.29997,"volume":20.25},{"timestamp":1742343480000,"open":1.29995,"high":1.29995,"low":1.29993,"close":1.29995,"volume":6.300000190734863},{"timestamp":1742343540000,"open":1.29995,"high":1.29996,"low":1.29995,"close":1.29995,"volume":7.199999809265137},{"timestamp":1742343600000,"open":1.30001,"high":1.30002,"low":1.29999,"close":1.29999,"volume":5.400000095367432},{"timestamp":1742343660000,"open":1.29998,"high":1.30002,"low":1.29993,"close":1.29994,"volume":14.399999618530273},{"timestamp":1742343720000,"open":1.29996,"high":1.30004,"low":1.29996,"close":1.30003,"volume":22.5},{"timestamp":1742343780000,"open":1.30004,"high":1.30014,"low":1.30004,"close":1.30014,"volume":40.5},{"timestamp":1742343840000,"open":1.30014,"high":1.30014,"low":1.30014,"close":1.30014,"volume":0.8999999761581421},{"timestamp":1742343900000,"open":1.30015,"high":1.30015,"low":1.30005,"close":1.30011,"volume":18.899999618530273},{"timestamp":1742343960000,"open":1.30011,"high":1.30013,"low":1.30008,"close":1.3001,"volume":9},{"timestamp":1742344020000,"open":1.30007,"high":1.30014,"low":1.30002,"close":1.30014,"volume":20.700000762939453},{"timestamp":1742344080000,"open":1.30011,"high":1.30014,"low":1.30009,"close":1.30011,"volume":18.450000762939453},{"timestamp":1742344140000,"open":1.30011,"high":1.30011,"low":1.30003,"close":1.30003,"volume":15.300000190734863},{"timestamp":1742344200000,"open":1.30004,"high":1.30004,"low":1.30004,"close":1.30004,"volume":1.7999999523162842},{"timestamp":1742344260000,"open":1.30004,"high":1.30004,"low":1.3,"close":1.30002,"volume":9.449999809265137},{"timestamp":1742344320000,"open":1.30002,"high":1.30002,"low":1.29995,"close":1.29995,"volume":6.300000190734863},{"timestamp":1742344380000,"open":1.29996,"high":1.29996,"low":1.29981,"close":1.29984,"volume":13.020000457763672},{"timestamp":1742344440000,"open":1.29984,"high":1.29989,"low":1.29984,"close":1.29986,"volume":9},{"timestamp":1742344500000,"open":1.29985,"high":1.30001,"low":1.29985,"close":1.29998,"volume":30.56999969482422},{"timestamp":1742344560000,"open":1.29999,"high":1.30002,"low":1.29997,"close":1.29998,"volume":39.36000061035156},{"timestamp":1742344620000,"open":1.29999,"high":1.30002,"low":1.29997,"close":1.29999,"volume":13.229999542236328},{"timestamp":1742344680000,"open":1.29998,"high":1.29999,"low":1.29992,"close":1.29994,"volume":11.819999694824219},{"timestamp":1742344740000,"open":1.29995,"high":1.30002,"low":1.29995,"close":1.29998,"volume":28.979999542236328},{"timestamp":1742344800000,"open":1.29999,"high":1.29999,"low":1.29989,"close":1.2999,"volume":11.100000381469727},{"timestamp":1742344860000,"open":1.29991,"high":1.29998,"low":1.29991,"close":1.29995,"volume":11.819999694824219},{"timestamp":1742344920000,"open":1.29995,"high":1.29995,"low":1.29988,"close":1.29988,"volume":11.1899995803833},{"timestamp":1742344980000,"open":1.29985,"high":1.29985,"low":1.29978,"close":1.2998,"volume":12.779999732971191},{"timestamp":1742345040000,"open":1.29979,"high":1.2998,"low":1.29974,"close":1.29979,"volume":15.479999542236328},{"timestamp":1742345100000,"open":1.29978,"high":1.29979,"low":1.29974,"close":1.29978,"volume":12.779999732971191},{"timestamp":1742345160000,"open":1.29975,"high":1.29984,"low":1.29975,"close":1.29983,"volume":11.699999809265137},{"timestamp":1742345220000,"open":1.29982,"high":1.29982,"low":1.29972,"close":1.29975,"volume":19.799999237060547},{"timestamp":1742345280000,"open":1.29974,"high":1.29974,"low":1.29965,"close":1.29965,"volume":31.5},{"timestamp":1742345340000,"open":1.29966,"high":1.29972,"low":1.29961,"close":1.29971,"volume":20.700000762939453},{"timestamp":1742345400000,"open":1.29973,"high":1.29978,"low":1.2996,"close":1.29961,"volume":30.600000381469727},{"timestamp":1742345460000,"open":1.29961,"high":1.29967,"low":1.2996,"close":1.29963,"volume":34.20000076293945},{"timestamp":1742345520000,"open":1.29963,"high":1.29978,"low":1.29961,"close":1.29974,"volume":101.41999816894531},{"timestamp":1742345580000,"open":1.29974,"high":1.2998,"low":1.29953,"close":1.29958,"volume":112.16999816894531},{"timestamp":1742345640000,"open":1.2996,"high":1.29973,"low":1.2994,"close":1.29962,"volume":123.77999877929688},{"timestamp":1742345700000,"open":1.29964,"high":1.29977,"low":1.29954,"close":1.29976,"volume":50.61000061035156},{"timestamp":1742345760000,"open":1.29978,"high":1.29984,"low":1.2997,"close":1.29973,"volume":35.099998474121094},{"timestamp":1742345820000,"open":1.29973,"high":1.29974,"low":1.29964,"close":1.29964,"volume":21.059999465942383},{"timestamp":1742345880000,"open":1.29969,"high":1.29972,"low":1.29965,"close":1.29966,"volume":45.45000076293945},{"timestamp":1742345940000,"open":1.29966,"high":1.29969,"low":1.29958,"close":1.29959,"volume":30.719999313354492},{"timestamp":1742346000000,"open":1.29958,"high":1.29962,"low":1.29952,"close":1.29958,"volume":28.799999237060547},{"timestamp":1742346060000,"open":1.29959,"high":1.29966,"low":1.29954,"close":1.29963,"volume":20.670000076293945},{"timestamp":1742346120000,"open":1.2996,"high":1.29963,"low":1.29952,"close":1.29952,"volume":18},{"timestamp":1742346180000,"open":1.29954,"high":1.29965,"low":1.29954,"close":1.29963,"volume":8.220000267028809},{"timestamp":1742346240000,"open":1.29962,"high":1.29965,"low":1.2996,"close":1.29965,"volume":37.77000045776367},{"timestamp":1742346300000,"open":1.29964,"high":1.29965,"low":1.29961,"close":1.29964,"volume":54.29999923706055},{"timestamp":1742346360000,"open":1.29963,"high":1.29965,"low":1.29951,"close":1.29951,"volume":41.849998474121094},{"timestamp":1742346420000,"open":1.29952,"high":1.29957,"low":1.29952,"close":1.29954,"volume":46.79999923706055},{"timestamp":1742346480000,"open":1.29954,"high":1.29959,"low":1.29954,"close":1.29955,"volume":25.200000762939453},{"timestamp":1742346540000,"open":1.29955,"high":1.29964,"low":1.29944,"close":1.29944,"volume":37.79999923706055},{"timestamp":1742346600000,"open":1.29945,"high":1.29948,"low":1.29943,"close":1.29943,"volume":30.600000381469727},{"timestamp":1742346660000,"open":1.29944,"high":1.29945,"low":1.29941,"close":1.29944,"volume":9.899999618530273},{"timestamp":1742346720000,"open":1.29942,"high":1.29943,"low":1.29936,"close":1.29939,"volume":17.100000381469727},{"timestamp":1742346780000,"open":1.29938,"high":1.29943,"low":1.29936,"close":1.2994,"volume":15.300000190734863},{"timestamp":1742346840000,"open":1.2994,"high":1.29943,"low":1.2994,"close":1.29942,"volume":23.489999771118164},{"timestamp":1742346900000,"open":1.29941,"high":1.29952,"low":1.2994,"close":1.29948,"volume":80.55000305175781},{"timestamp":1742346960000,"open":1.29947,"high":1.29958,"low":1.29945,"close":1.29958,"volume":57.599998474121094},{"timestamp":1742347020000,"open":1.29955,"high":1.29956,"low":1.29942,"close":1.29947,"volume":59.400001525878906},{"timestamp":1742347080000,"open":1.29947,"high":1.29953,"low":1.29945,"close":1.29952,"volume":56.25},{"timestamp":1742347140000,"open":1.29952,"high":1.29953,"low":1.2994,"close":1.29943,"volume":58.04999923706055},{"timestamp":1742347200000,"open":1.29943,"high":1.29943,"low":1.29941,"close":1.29942,"volume":28.799999237060547},{"timestamp":1742347260000,"open":1.29942,"high":1.29951,"low":1.29941,"close":1.29951,"volume":23.399999618530273},{"timestamp":1742347320000,"open":1.29951,"high":1.29953,"low":1.29948,"close":1.29948,"volume":34.20000076293945},{"timestamp":1742347380000,"open":1.29945,"high":1.29945,"low":1.29941,"close":1.29943,"volume":40.5},{"timestamp":1742347440000,"open":1.29943,"high":1.29951,"low":1.29941,"close":1.29942,"volume":34.470001220703125},{"timestamp":1742347500000,"open":1.29942,"high":1.29949,"low":1.29942,"close":1.29948,"volume":41.400001525878906},{"timestamp":1742347560000,"open":1.29947,"high":1.29952,"low":1.29947,"close":1.2995,"volume":45.900001525878906},{"timestamp":1742347620000,"open":1.29949,"high":1.29956,"low":1.29948,"close":1.29951,"volume":30.600000381469727},{"timestamp":1742347680000,"open":1.29952,"high":1.29958,"low":1.29951,"close":1.29958,"volume":18.899999618530273},{"timestamp":1742347740000,"open":1.2996,"high":1.29961,"low":1.29953,"close":1.29957,"volume":32.400001525878906},{"timestamp":1742347800000,"open":1.29956,"high":1.29956,"low":1.29947,"close":1.29949,"volume":56.25},{"timestamp":1742347860000,"open":1.29949,"high":1.29949,"low":1.29938,"close":1.29941,"volume":50.849998474121094},{"timestamp":1742347920000,"open":1.2994,"high":1.29945,"low":1.2994,"close":1.29943,"volume":37.79999923706055},{"timestamp":1742347980000,"open":1.29944,"high":1.29944,"low":1.29935,"close":1.29942,"volume":43.20000076293945},{"timestamp":1742348040000,"open":1.29942,"high":1.29943,"low":1.29939,"close":1.2994,"volume":36},{"timestamp":1742348100000,"open":1.29941,"high":1.29944,"low":1.29935,"close":1.29939,"volume":44.54999923706055},{"timestamp":1742348160000,"open":1.29938,"high":1.29939,"low":1.29926,"close":1.29928,"volume":61.20000076293945},{"timestamp":1742348220000,"open":1.29928,"high":1.29929,"low":1.29925,"close":1.29927,"volume":60.29999923706055},{"timestamp":1742348280000,"open":1.29928,"high":1.29935,"low":1.29927,"close":1.29935,"volume":41.400001525878906},{"timestamp":1742348340000,"open":1.29935,"high":1.29935,"low":1.29921,"close":1.29922,"volume":37.79999923706055},{"timestamp":1742348400000,"open":1.29922,"high":1.29925,"low":1.29922,"close":1.29924,"volume":42.29999923706055},{"timestamp":1742348460000,"open":1.29925,"high":1.29933,"low":1.29924,"close":1.29931,"volume":16.200000762939453},{"timestamp":1742348520000,"open":1.29933,"high":1.29933,"low":1.29923,"close":1.29924,"volume":11.25},{"timestamp":1742348580000,"open":1.29922,"high":1.29931,"low":1.29922,"close":1.2993,"volume":36},{"timestamp":1742348640000,"open":1.2993,"high":1.29936,"low":1.29928,"close":1.29934,"volume":25.31999969482422},{"timestamp":1742348700000,"open":1.29932,"high":1.29944,"low":1.29932,"close":1.29941,"volume":9},{"timestamp":1742348760000,"open":1.29944,"high":1.29944,"low":1.29941,"close":1.29943,"volume":11.699999809265137},{"timestamp":1742348820000,"open":1.29941,"high":1.29941,"low":1.29931,"close":1.29931,"volume":12.600000381469727},{"timestamp":1742348880000,"open":1.29929,"high":1.2993,"low":1.29921,"close":1.29923,"volume":13.949999809265137},{"timestamp":1742348940000,"open":1.29924,"high":1.29933,"low":1.29924,"close":1.29925,"volume":17.100000381469727},{"timestamp":1742349000000,"open":1.29925,"high":1.29925,"low":1.29919,"close":1.29921,"volume":32.400001525878906},{"timestamp":1742349060000,"open":1.29923,"high":1.29926,"low":1.2992,"close":1.29922,"volume":34.20000076293945},{"timestamp":1742349120000,"open":1.29922,"high":1.29932,"low":1.29922,"close":1.29932,"volume":11.699999809265137},{"timestamp":1742349180000,"open":1.29933,"high":1.29938,"low":1.29932,"close":1.29937,"volume":11.699999809265137},{"timestamp":1742349240000,"open":1.29939,"high":1.29939,"low":1.29932,"close":1.29934,"volume":15.149999618530273},{"timestamp":1742349300000,"open":1.29933,"high":1.29939,"low":1.29933,"close":1.29936,"volume":12.930000305175781},{"timestamp":1742349360000,"open":1.29938,"high":1.29939,"low":1.29935,"close":1.29935,"volume":3.6600000858306885},{"timestamp":1742349420000,"open":1.29932,"high":1.29939,"low":1.29932,"close":1.29939,"volume":8.609999656677246},{"timestamp":1742349480000,"open":1.29938,"high":1.29942,"low":1.29935,"close":1.29942,"volume":4.46999979019165},{"timestamp":1742349540000,"open":1.29941,"high":1.29944,"low":1.29939,"close":1.2994,"volume":42.029998779296875},{"timestamp":1742349600000,"open":1.29939,"high":1.29946,"low":1.29937,"close":1.29944,"volume":19.6200008392334},{"timestamp":1742349660000,"open":1.29946,"high":1.29952,"low":1.29942,"close":1.29943,"volume":18.1200008392334},{"timestamp":1742349720000,"open":1.29943,"high":1.29946,"low":1.29932,"close":1.29932,"volume":25.020000457763672},{"timestamp":1742349780000,"open":1.29931,"high":1.29933,"low":1.29928,"close":1.29933,"volume":14.399999618530273},{"timestamp":1742349840000,"open":1.29931,"high":1.29933,"low":1.2993,"close":1.29932,"volume":18.690000534057617},{"timestamp":1742349900000,"open":1.29931,"high":1.29934,"low":1.29929,"close":1.29931,"volume":22.68000030517578},{"timestamp":1742349960000,"open":1.29933,"high":1.29935,"low":1.29933,"close":1.29935,"volume":11.880000114440918},{"timestamp":1742350020000,"open":1.29939,"high":1.29951,"low":1.29939,"close":1.29948,"volume":16.350000381469727},{"timestamp":1742350080000,"open":1.29949,"high":1.29955,"low":1.29949,"close":1.29952,"volume":33.119998931884766},{"timestamp":1742350140000,"open":1.29954,"high":1.29961,"low":1.29953,"close":1.29954,"volume":33.93000030517578},{"timestamp":1742350200000,"open":1.29955,"high":1.29958,"low":1.29954,"close":1.29956,"volume":26.459999084472656},{"timestamp":1742350260000,"open":1.29956,"high":1.29959,"low":1.29954,"close":1.29954,"volume":25.59000015258789},{"timestamp":1742350320000,"open":1.29956,"high":1.29963,"low":1.29955,"close":1.29962,"volume":10.5},{"timestamp":1742350380000,"open":1.29963,"high":1.29964,"low":1.2996,"close":1.29962,"volume":7.590000152587891},{"timestamp":1742350440000,"open":1.29961,"high":1.29964,"low":1.29961,"close":1.29961,"volume":8.3100004196167},{"timestamp":1742350500000,"open":1.2996,"high":1.29973,"low":1.2996,"close":1.29968,"volume":14.880000114440918},{"timestamp":1742350560000,"open":1.29969,"high":1.29973,"low":1.29969,"close":1.29973,"volume":21.600000381469727},{"timestamp":1742350620000,"open":1.29971,"high":1.29975,"low":1.29971,"close":1.29971,"volume":23.850000381469727},{"timestamp":1742350680000,"open":1.29973,"high":1.29981,"low":1.29973,"close":1.29981,"volume":7.199999809265137},{"timestamp":1742350740000,"open":1.29981,"high":1.29982,"low":1.29972,"close":1.29974,"volume":50.939998626708984},{"timestamp":1742350800000,"open":1.29973,"high":1.29977,"low":1.29972,"close":1.29977,"volume":43.02000045776367},{"timestamp":1742350860000,"open":1.29978,"high":1.29992,"low":1.29977,"close":1.29988,"volume":55.08000183105469},{"timestamp":1742350920000,"open":1.29991,"high":1.29994,"low":1.29991,"close":1.29991,"volume":12.779999732971191},{"timestamp":1742350980000,"open":1.2999,"high":1.29992,"low":1.29986,"close":1.29987,"volume":39.599998474121094},{"timestamp":1742351040000,"open":1.29986,"high":1.29989,"low":1.29983,"close":1.29984,"volume":19.799999237060547},{"timestamp":1742351100000,"open":1.29983,"high":1.2999,"low":1.29961,"close":1.29969,"volume":238.41000366210938},{"timestamp":1742351160000,"open":1.29969,"high":1.2997,"low":1.29962,"close":1.29962,"volume":213.83999633789062},{"timestamp":1742351220000,"open":1.29961,"high":1.29962,"low":1.29961,"close":1.29962,"volume":67.05000305175781},{"timestamp":1742351280000,"open":1.29963,"high":1.29972,"low":1.29962,"close":1.29969,"volume":73.16999816894531},{"timestamp":1742351340000,"open":1.29969,"high":1.29969,"low":1.2996,"close":1.29962,"volume":18.899999618530273},{"timestamp":1742351400000,"open":1.29971,"high":1.29984,"low":1.29971,"close":1.29972,"volume":90},{"timestamp":1742351460000,"open":1.29971,"high":1.2998,"low":1.2997,"close":1.29977,"volume":139.5},{"timestamp":1742351520000,"open":1.29978,"high":1.29992,"low":1.29978,"close":1.29991,"volume":100.3499984741211},{"timestamp":1742351580000,"open":1.2999,"high":1.30002,"low":1.29989,"close":1.30002,"volume":88.19999694824219},{"timestamp":1742351640000,"open":1.30002,"high":1.30014,"low":1.30001,"close":1.30006,"volume":121.05000305175781},{"timestamp":1742351700000,"open":1.30005,"high":1.3001,"low":1.30005,"close":1.30007,"volume":72.9000015258789},{"timestamp":1742351760000,"open":1.30007,"high":1.30018,"low":1.30007,"close":1.30011,"volume":76.94999694824219},{"timestamp":1742351820000,"open":1.30011,"high":1.30014,"low":1.30008,"close":1.30011,"volume":27},{"timestamp":1742351880000,"open":1.30011,"high":1.30015,"low":1.30011,"close":1.30013,"volume":19.799999237060547},{"timestamp":1742351940000,"open":1.30015,"high":1.30023,"low":1.30014,"close":1.30022,"volume":22.950000762939453},{"timestamp":1742352000000,"open":1.30023,"high":1.30025,"low":1.30019,"close":1.30019,"volume":86.4000015258789},{"timestamp":1742352060000,"open":1.30017,"high":1.30021,"low":1.30005,"close":1.30008,"volume":36.900001525878906},{"timestamp":1742352120000,"open":1.3001,"high":1.30013,"low":1.30008,"close":1.30012,"volume":19.799999237060547},{"timestamp":1742352180000,"open":1.30014,"high":1.30014,"low":1.30003,"close":1.30003,"volume":18},{"timestamp":1742352240000,"open":1.30001,"high":1.3001,"low":1.30001,"close":1.30009,"volume":52.20000076293945},{"timestamp":1742352300000,"open":1.30009,"high":1.30011,"low":1.30004,"close":1.30008,"volume":43.650001525878906},{"timestamp":1742352360000,"open":1.30011,"high":1.30011,"low":1.29998,"close":1.29999,"volume":24.299999237060547},{"timestamp":1742352420000,"open":1.3,"high":1.3,"low":1.29997,"close":1.29999,"volume":10.800000190734863},{"timestamp":1742352480000,"open":1.29999,"high":1.30002,"low":1.29994,"close":1.29997,"volume":24.299999237060547},{"timestamp":1742352540000,"open":1.29999,"high":1.3,"low":1.29997,"close":1.29998,"volume":21.149999618530273},{"timestamp":1742352600000,"open":1.29999,"high":1.29999,"low":1.29988,"close":1.2999,"volume":9.899999618530273},{"timestamp":1742352660000,"open":1.29992,"high":1.29992,"low":1.29989,"close":1.2999,"volume":7.409999847412109},{"timestamp":1742352720000,"open":1.29992,"high":1.29992,"low":1.29988,"close":1.29988,"volume":4.5},{"timestamp":1742352780000,"open":1.29991,"high":1.29993,"low":1.29988,"close":1.29988,"volume":10.800000190734863},{"timestamp":1742352840000,"open":1.2999,"high":1.2999,"low":1.29973,"close":1.29973,"volume":30.600000381469727},{"timestamp":1742352900000,"open":1.2997,"high":1.29974,"low":1.29969,"close":1.29973,"volume":24.299999237060547},{"timestamp":1742352960000,"open":1.29973,"high":1.29982,"low":1.29973,"close":1.29982,"volume":21.600000381469727},{"timestamp":1742353020000,"open":1.29981,"high":1.29986,"low":1.29981,"close":1.29985,"volume":14.670000076293945},{"timestamp":1742353080000,"open":1.29984,"high":1.29986,"low":1.29984,"close":1.29986,"volume":0.7200000286102295},{"timestamp":1742353140000,"open":1.29986,"high":1.29987,"low":1.29984,"close":1.29985,"volume":3.5399999618530273},{"timestamp":1742353200000,"open":1.29986,"high":1.29993,"low":1.29985,"close":1.29988,"volume":19.170000076293945},{"timestamp":1742353260000,"open":1.29987,"high":1.29993,"low":1.29987,"close":1.29992,"volume":19.170000076293945},{"timestamp":1742353320000,"open":1.29992,"high":1.29997,"low":1.29991,"close":1.29993,"volume":8.90999984741211},{"timestamp":1742353380000,"open":1.29992,"high":1.29993,"low":1.29991,"close":1.29991,"volume":13.050000190734863},{"timestamp":1742353440000,"open":1.29989,"high":1.29994,"low":1.29989,"close":1.29993,"volume":5.400000095367432},{"timestamp":1742353500000,"open":1.29994,"high":1.30002,"low":1.29994,"close":1.30001,"volume":10.800000190734863},{"timestamp":1742353560000,"open":1.30002,"high":1.30004,"low":1.30001,"close":1.30004,"volume":5.400000095367432},{"timestamp":1742353620000,"open":1.30008,"high":1.30009,"low":1.30002,"close":1.30002,"volume":10.800000190734863},{"timestamp":1742353680000,"open":1.30001,"high":1.30003,"low":1.30001,"close":1.30002,"volume":4.5},{"timestamp":1742353740000,"open":1.30002,"high":1.30002,"low":1.29994,"close":1.29997,"volume":10.800000190734863},{"timestamp":1742353800000,"open":1.29996,"high":1.29998,"low":1.29996,"close":1.29996,"volume":5.400000095367432},{"timestamp":1742353860000,"open":1.29992,"high":1.29996,"low":1.29991,"close":1.29995,"volume":5.400000095367432},{"timestamp":1742353920000,"open":1.29996,"high":1.29996,"low":1.29991,"close":1.29993,"volume":10.800000190734863},{"timestamp":1742353980000,"open":1.29995,"high":1.29995,"low":1.29991,"close":1.29991,"volume":3.5999999046325684},{"timestamp":1742354040000,"open":1.29985,"high":1.29985,"low":1.29982,"close":1.29982,"volume":9},{"timestamp":1742354100000,"open":1.29982,"high":1.29984,"low":1.29974,"close":1.29974,"volume":16.200000762939453},{"timestamp":1742354160000,"open":1.29978,"high":1.29978,"low":1.29963,"close":1.29963,"volume":23.850000381469727},{"timestamp":1742354220000,"open":1.29965,"high":1.29966,"low":1.29954,"close":1.29954,"volume":27},{"timestamp":1742354280000,"open":1.29957,"high":1.29958,"low":1.29952,"close":1.29953,"volume":27.899999618530273},{"timestamp":1742354340000,"open":1.29953,"high":1.29957,"low":1.29948,"close":1.29948,"volume":55.349998474121094},{"timestamp":1742354400000,"open":1.29948,"high":1.29949,"low":1.29933,"close":1.29936,"volume":165.14999389648438},{"timestamp":1742354460000,"open":1.29933,"high":1.29933,"low":1.29912,"close":1.29916,"volume":73.58999633789062},{"timestamp":1742354520000,"open":1.29917,"high":1.2992,"low":1.29914,"close":1.29917,"volume":11.3100004196167},{"timestamp":1742354580000,"open":1.29919,"high":1.29922,"low":1.29917,"close":1.29918,"volume":112.44000244140625},{"timestamp":1742354640000,"open":1.2992,"high":1.2992,"low":1.29916,"close":1.29918,"volume":22.049999237060547},{"timestamp":1742354700000,"open":1.29917,"high":1.29917,"low":1.29908,"close":1.29909,"volume":21.149999618530273},{"timestamp":1742354760000,"open":1.2991,"high":1.2991,"low":1.29896,"close":1.29904,"volume":99.44999694824219},{"timestamp":1742354820000,"open":1.29907,"high":1.29907,"low":1.29899,"close":1.29903,"volume":14.850000381469727},{"timestamp":1742354880000,"open":1.29903,"high":1.29904,"low":1.299,"close":1.29901,"volume":8.100000381469727},{"timestamp":1742354940000,"open":1.29899,"high":1.29899,"low":1.29887,"close":1.29898,"volume":23.6200008392334},{"timestamp":1742355000000,"open":1.299,"high":1.29902,"low":1.299,"close":1.299,"volume":5.400000095367432},{"timestamp":1742355060000,"open":1.29903,"high":1.29913,"low":1.29898,"close":1.29911,"volume":29.700000762939453},{"timestamp":1742355120000,"open":1.29906,"high":1.29917,"low":1.29906,"close":1.29915,"volume":11.130000114440918},{"timestamp":1742355180000,"open":1.29914,"high":1.29915,"low":1.2991,"close":1.29912,"volume":42.36000061035156},{"timestamp":1742355240000,"open":1.29914,"high":1.2992,"low":1.2991,"close":1.29918,"volume":46.349998474121094},{"timestamp":1742355300000,"open":1.2992,"high":1.29923,"low":1.29917,"close":1.29921,"volume":36.900001525878906},{"timestamp":1742355360000,"open":1.29921,"high":1.29924,"low":1.2992,"close":1.29921,"volume":27.899999618530273},{"timestamp":1742355420000,"open":1.29923,"high":1.29923,"low":1.29914,"close":1.29915,"volume":19.799999237060547},{"timestamp":1742355480000,"open":1.29913,"high":1.29919,"low":1.29907,"close":1.29918,"volume":31.559999465942383},{"timestamp":1742355540000,"open":1.29917,"high":1.29923,"low":1.29911,"close":1.29922,"volume":61.20000076293945},{"timestamp":1742355600000,"open":1.29923,"high":1.29931,"low":1.29921,"close":1.29931,"volume":93.72000122070312},{"timestamp":1742355660000,"open":1.29932,"high":1.2994,"low":1.29932,"close":1.29939,"volume":35.099998474121094},{"timestamp":1742355720000,"open":1.2994,"high":1.2994,"low":1.29921,"close":1.29922,"volume":30.600000381469727},{"timestamp":1742355780000,"open":1.29923,"high":1.29924,"low":1.2992,"close":1.2992,"volume":27},{"timestamp":1742355840000,"open":1.29919,"high":1.29926,"low":1.29919,"close":1.29924,"volume":10.800000190734863},{"timestamp":1742355900000,"open":1.29926,"high":1.29931,"low":1.29926,"close":1.2993,"volume":55.79999923706055},{"timestamp":1742355960000,"open":1.29932,"high":1.29941,"low":1.29932,"close":1.2994,"volume":60.38999938964844},{"timestamp":1742356020000,"open":1.29943,"high":1.29944,"low":1.29939,"close":1.29944,"volume":9},{"timestamp":1742356080000,"open":1.29943,"high":1.29947,"low":1.29941,"close":1.29944,"volume":24.389999389648438},{"timestamp":1742356140000,"open":1.29942,"high":1.29944,"low":1.29941,"close":1.29941,"volume":8.100000381469727},{"timestamp":1742356200000,"open":1.2994,"high":1.2994,"low":1.29936,"close":1.29936,"volume":6.300000190734863},{"timestamp":1742356260000,"open":1.29935,"high":1.29937,"low":1.29933,"close":1.29937,"volume":3.5999999046325684},{"timestamp":1742356320000,"open":1.29936,"high":1.29936,"low":1.29931,"close":1.29931,"volume":9.899999618530273},{"timestamp":1742356380000,"open":1.29931,"high":1.29931,"low":1.29923,"close":1.29923,"volume":52.22999954223633},{"timestamp":1742356440000,"open":1.29924,"high":1.29936,"low":1.29924,"close":1.29934,"volume":92.97000122070312},{"timestamp":1742356500000,"open":1.29934,"high":1.29937,"low":1.29932,"close":1.29937,"volume":7.199999809265137},{"timestamp":1742356560000,"open":1.29938,"high":1.29943,"low":1.29936,"close":1.29936,"volume":12.420000076293945},{"timestamp":1742356620000,"open":1.29939,"high":1.29954,"low":1.29939,"close":1.29952,"volume":18.18000030517578},{"timestamp":1742356680000,"open":1.29952,"high":1.29953,"low":1.29948,"close":1.29951,"volume":6.900000095367432},{"timestamp":1742356740000,"open":1.29952,"high":1.29952,"low":1.2994,"close":1.2994,"volume":18.899999618530273},{"timestamp":1742356800000,"open":1.29939,"high":1.29941,"low":1.2993,"close":1.29934,"volume":11.699999809265137},{"timestamp":1742356860000,"open":1.29933,"high":1.29933,"low":1.2992,"close":1.29921,"volume":13.949999809265137},{"timestamp":1742356920000,"open":1.2992,"high":1.29923,"low":1.2992,"close":1.29921,"volume":9.899999618530273},{"timestamp":1742356980000,"open":1.29919,"high":1.29922,"low":1.29919,"close":1.29921,"volume":6.300000190734863},{"timestamp":1742357040000,"open":1.2992,"high":1.2992,"low":1.29916,"close":1.29916,"volume":4.5},{"timestamp":1742357100000,"open":1.29915,"high":1.29925,"low":1.2991,"close":1.29921,"volume":97.11000061035156},{"timestamp":1742357160000,"open":1.2992,"high":1.29922,"low":1.29917,"close":1.29919,"volume":119.25},{"timestamp":1742357220000,"open":1.2992,"high":1.29926,"low":1.29918,"close":1.29922,"volume":66.1500015258789},{"timestamp":1742357280000,"open":1.2992,"high":1.2992,"low":1.29912,"close":1.29916,"volume":13.5},{"timestamp":1742357340000,"open":1.29916,"high":1.29919,"low":1.29913,"close":1.29913,"volume":12.600000381469727},{"timestamp":1742357400000,"open":1.29911,"high":1.29917,"low":1.29907,"close":1.29916,"volume":103.5},{"timestamp":1742357460000,"open":1.29916,"high":1.29921,"low":1.29914,"close":1.29916,"volume":67.2300033569336},{"timestamp":1742357520000,"open":1.29916,"high":1.29916,"low":1.29899,"close":1.29901,"volume":99.18000030517578},{"timestamp":1742357580000,"open":1.29901,"high":1.29913,"low":1.299,"close":1.29911,"volume":69.75},{"timestamp":1742357640000,"open":1.29911,"high":1.29919,"low":1.29911,"close":1.29911,"volume":65.25},{"timestamp":1742357700000,"open":1.2991,"high":1.29911,"low":1.29906,"close":1.29911,"volume":14.399999618530273},{"timestamp":1742357760000,"open":1.29912,"high":1.29915,"low":1.29912,"close":1.29914,"volume":8.100000381469727},{"timestamp":1742357820000,"open":1.29918,"high":1.29919,"low":1.29916,"close":1.29917,"volume":13.949999809265137},{"timestamp":1742357880000,"open":1.29917,"high":1.2992,"low":1.29917,"close":1.29919,"volume":4.5},{"timestamp":1742357940000,"open":1.29922,"high":1.29924,"low":1.29922,"close":1.29924,"volume":1.7999999523162842},{"timestamp":1742358000000,"open":1.29922,"high":1.29922,"low":1.29914,"close":1.29921,"volume":14.399999618530273},{"timestamp":1742358060000,"open":1.29922,"high":1.29924,"low":1.29922,"close":1.29923,"volume":3.5999999046325684},{"timestamp":1742358120000,"open":1.29925,"high":1.29925,"low":1.29921,"close":1.29921,"volume":8.550000190734863},{"timestamp":1742358180000,"open":1.2992,"high":1.2992,"low":1.29906,"close":1.29906,"volume":68.69999694824219},{"timestamp":1742358240000,"open":1.29908,"high":1.2991,"low":1.29904,"close":1.2991,"volume":56.58000183105469},{"timestamp":1742358300000,"open":1.29909,"high":1.29909,"low":1.29905,"close":1.29905,"volume":6.75},{"timestamp":1742358360000,"open":1.299,"high":1.29904,"low":1.29899,"close":1.29904,"volume":14.399999618530273},{"timestamp":1742358420000,"open":1.29902,"high":1.29902,"low":1.29896,"close":1.29902,"volume":21.149999618530273},{"timestamp":1742358480000,"open":1.29899,"high":1.29899,"low":1.29894,"close":1.29894,"volume":8.100000381469727},{"timestamp":1742358540000,"open":1.29894,"high":1.29899,"low":1.29894,"close":1.29899,"volume":8.100000381469727},{"timestamp":1742358600000,"open":1.299,"high":1.29902,"low":1.29893,"close":1.29893,"volume":11.699999809265137},{"timestamp":1742358660000,"open":1.29894,"high":1.29898,"low":1.29894,"close":1.29894,"volume":10.800000190734863},{"timestamp":1742358720000,"open":1.29891,"high":1.29899,"low":1.29891,"close":1.29891,"volume":18.84000015258789},{"timestamp":1742358780000,"open":1.29891,"high":1.29892,"low":1.29888,"close":1.29892,"volume":10.380000114440918},{"timestamp":1742358840000,"open":1.29894,"high":1.29896,"low":1.2989,"close":1.2989,"volume":11.25},{"timestamp":1742358900000,"open":1.29891,"high":1.29903,"low":1.2989,"close":1.29903,"volume":8.489999771118164},{"timestamp":1742358960000,"open":1.29901,"high":1.29904,"low":1.29898,"close":1.29902,"volume":13.050000190734863},{"timestamp":1742359020000,"open":1.29898,"high":1.29899,"low":1.29893,"close":1.29898,"volume":21.030000686645508},{"timestamp":1742359080000,"open":1.29895,"high":1.29898,"low":1.2989,"close":1.2989,"volume":9.180000305175781},{"timestamp":1742359140000,"open":1.2989,"high":1.29891,"low":1.29885,"close":1.29885,"volume":56.61000061035156},{"timestamp":1742359200000,"open":1.29886,"high":1.29888,"low":1.29878,"close":1.29881,"volume":63.45000076293945},{"timestamp":1742359260000,"open":1.29881,"high":1.29883,"low":1.2988,"close":1.2988,"volume":5.400000095367432},{"timestamp":1742359320000,"open":1.29881,"high":1.29881,"low":1.2987,"close":1.29871,"volume":5.849999904632568},{"timestamp":1742359380000,"open":1.29872,"high":1.29872,"low":1.2987,"close":1.2987,"volume":2.700000047683716},{"timestamp":1742359440000,"open":1.2987,"high":1.2987,"low":1.2987,"close":1.2987,"volume":1.7999999523162842},{"timestamp":1742359500000,"open":1.29868,"high":1.29874,"low":1.29868,"close":1.29874,"volume":12.600000381469727},{"timestamp":1742359560000,"open":1.29873,"high":1.29873,"low":1.29865,"close":1.29865,"volume":11.25},{"timestamp":1742359620000,"open":1.29864,"high":1.29868,"low":1.29858,"close":1.29867,"volume":97.19999694824219},{"timestamp":1742359680000,"open":1.29867,"high":1.29871,"low":1.29867,"close":1.29871,"volume":36.900001525878906},{"timestamp":1742359740000,"open":1.29868,"high":1.2987,"low":1.29862,"close":1.29864,"volume":20.700000762939453},{"timestamp":1742359800000,"open":1.29865,"high":1.29869,"low":1.29863,"close":1.29864,"volume":11.699999809265137},{"timestamp":1742359860000,"open":1.29863,"high":1.29863,"low":1.29861,"close":1.29862,"volume":25.200000762939453},{"timestamp":1742359920000,"open":1.29863,"high":1.29863,"low":1.29862,"close":1.29863,"volume":2.700000047683716},{"timestamp":1742359980000,"open":1.2986,"high":1.29861,"low":1.29857,"close":1.29859,"volume":6.300000190734863},{"timestamp":1742360040000,"open":1.29862,"high":1.29863,"low":1.29861,"close":1.29862,"volume":6.300000190734863},{"timestamp":1742360100000,"open":1.29861,"high":1.29864,"low":1.29859,"close":1.29863,"volume":5.400000095367432},{"timestamp":1742360160000,"open":1.29863,"high":1.2987,"low":1.29863,"close":1.29869,"volume":8.100000381469727},{"timestamp":1742360220000,"open":1.29868,"high":1.29869,"low":1.29862,"close":1.29869,"volume":44.099998474121094},{"timestamp":1742360280000,"open":1.29869,"high":1.29872,"low":1.29866,"close":1.29872,"volume":38.790000915527344},{"timestamp":1742360340000,"open":1.29873,"high":1.29875,"low":1.2987,"close":1.2987,"volume":61.380001068115234},{"timestamp":1742360400000,"open":1.29871,"high":1.29888,"low":1.29871,"close":1.29888,"volume":28.799999237060547},{"timestamp":1742360460000,"open":1.29889,"high":1.29899,"low":1.29889,"close":1.29899,"volume":22.950000762939453},{"timestamp":1742360520000,"open":1.299,"high":1.299,"low":1.29889,"close":1.2989,"volume":23.399999618530273},{"timestamp":1742360580000,"open":1.29891,"high":1.29895,"low":1.29891,"close":1.29891,"volume":8.220000267028809},{"timestamp":1742360640000,"open":1.29891,"high":1.29901,"low":1.29891,"close":1.29898,"volume":15.75},{"timestamp":1742360700000,"open":1.29897,"high":1.299,"low":1.29894,"close":1.29897,"volume":36},{"timestamp":1742360760000,"open":1.29898,"high":1.29901,"low":1.29898,"close":1.29901,"volume":9},{"timestamp":1742360820000,"open":1.29902,"high":1.29906,"low":1.29902,"close":1.29903,"volume":9.899999618530273},{"timestamp":1742360880000,"open":1.299,"high":1.299,"low":1.29867,"close":1.29871,"volume":31.260000228881836},{"timestamp":1742360940000,"open":1.2987,"high":1.29872,"low":1.29868,"close":1.29871,"volume":58.04999923706055},{"timestamp":1742361000000,"open":1.2987,"high":1.29873,"low":1.29868,"close":1.29872,"volume":75.08999633789062},{"timestamp":1742361060000,"open":1.29874,"high":1.29887,"low":1.29873,"close":1.29885,"volume":33.75},{"timestamp":1742361120000,"open":1.29885,"high":1.29885,"low":1.29873,"close":1.29873,"volume":37.439998626708984},{"timestamp":1742361180000,"open":1.29872,"high":1.29874,"low":1.29868,"close":1.29871,"volume":163.64999389648438},{"timestamp":1742361240000,"open":1.29872,"high":1.29876,"low":1.2987,"close":1.29874,"volume":126.9000015258789},{"timestamp":1742361300000,"open":1.29875,"high":1.2989,"low":1.29875,"close":1.29884,"volume":35.099998474121094},{"timestamp":1742361360000,"open":1.29884,"high":1.29886,"low":1.29879,"close":1.29879,"volume":23.399999618530273},{"timestamp":1742361420000,"open":1.29879,"high":1.29883,"low":1.29879,"close":1.2988,"volume":18.899999618530273},{"timestamp":1742361480000,"open":1.29882,"high":1.29882,"low":1.29878,"close":1.29878,"volume":13.050000190734863},{"timestamp":1742361540000,"open":1.29876,"high":1.29876,"low":1.29862,"close":1.29866,"volume":35.099998474121094},{"timestamp":1742361600000,"open":1.29868,"high":1.29871,"low":1.29859,"close":1.29862,"volume":31.049999237060547},{"timestamp":1742361660000,"open":1.29861,"high":1.29861,"low":1.29855,"close":1.29858,"volume":76.94999694824219},{"timestamp":1742361720000,"open":1.29859,"high":1.29869,"low":1.29853,"close":1.29869,"volume":136.35000610351562},{"timestamp":1742361780000,"open":1.29867,"high":1.2987,"low":1.29857,"close":1.2986,"volume":101.47000122070312},{"timestamp":1742361840000,"open":1.29861,"high":1.29873,"low":1.29861,"close":1.29872,"volume":62.099998474121094},{"timestamp":1742361900000,"open":1.29872,"high":1.29872,"low":1.29868,"close":1.2987,"volume":17.100000381469727},{"timestamp":1742361960000,"open":1.29872,"high":1.29873,"low":1.29864,"close":1.29868,"volume":24.299999237060547},{"timestamp":1742362020000,"open":1.29869,"high":1.2987,"low":1.29862,"close":1.29864,"volume":37.349998474121094},{"timestamp":1742362080000,"open":1.29864,"high":1.29869,"low":1.29863,"close":1.29867,"volume":35.099998474121094},{"timestamp":1742362140000,"open":1.29867,"high":1.29869,"low":1.29864,"close":1.29864,"volume":31.950000762939453},{"timestamp":1742362200000,"open":1.29863,"high":1.29865,"low":1.2986,"close":1.29861,"volume":32.400001525878906},{"timestamp":1742362260000,"open":1.29861,"high":1.29863,"low":1.29859,"close":1.29859,"volume":43.7400016784668},{"timestamp":1742362320000,"open":1.29858,"high":1.29862,"low":1.29854,"close":1.2986,"volume":16.649999618530273},{"timestamp":1742362380000,"open":1.29858,"high":1.29861,"low":1.29851,"close":1.29855,"volume":40.13999938964844},{"timestamp":1742362440000,"open":1.29856,"high":1.29857,"low":1.29853,"close":1.29854,"volume":15.300000190734863},{"timestamp":1742362500000,"open":1.29855,"high":1.29861,"low":1.29853,"close":1.29861,"volume":26.100000381469727},{"timestamp":1742362560000,"open":1.29861,"high":1.29865,"low":1.2986,"close":1.29862,"volume":9},{"timestamp":1742362620000,"open":1.29862,"high":1.29862,"low":1.29851,"close":1.29851,"volume":21.149999618530273},{"timestamp":1742362680000,"open":1.29851,"high":1.29858,"low":1.2985,"close":1.29858,"volume":13.5},{"timestamp":1742362740000,"open":1.2986,"high":1.29868,"low":1.2986,"close":1.29868,"volume":24.75},{"timestamp":1742362800000,"open":1.29865,"high":1.29867,"low":1.29862,"close":1.29867,"volume":36},{"timestamp":1742362860000,"open":1.29866,"high":1.29868,"low":1.29861,"close":1.29867,"volume":35.099998474121094},{"timestamp":1742362920000,"open":1.29868,"high":1.2987,"low":1.29864,"close":1.29868,"volume":104.4000015258789},{"timestamp":1742362980000,"open":1.29867,"high":1.2987,"low":1.29866,"close":1.29868,"volume":64.80000305175781},{"timestamp":1742363040000,"open":1.29866,"high":1.2987,"low":1.29862,"close":1.29868,"volume":57.599998474121094},{"timestamp":1742363100000,"open":1.29868,"high":1.29874,"low":1.29861,"close":1.29874,"volume":57.599998474121094},{"timestamp":1742363160000,"open":1.29874,"high":1.2988,"low":1.29873,"close":1.29878,"volume":47.70000076293945},{"timestamp":1742363220000,"open":1.29882,"high":1.29882,"low":1.29866,"close":1.29867,"volume":78.5199966430664},{"timestamp":1742363280000,"open":1.2987,"high":1.2987,"low":1.29866,"close":1.2987,"volume":45},{"timestamp":1742363340000,"open":1.2987,"high":1.29875,"low":1.2987,"close":1.29875,"volume":63.45000076293945},{"timestamp":1742363400000,"open":1.29877,"high":1.2988,"low":1.29874,"close":1.29878,"volume":45},{"timestamp":1742363460000,"open":1.29876,"high":1.29876,"low":1.29864,"close":1.29867,"volume":27},{"timestamp":1742363520000,"open":1.29868,"high":1.29868,"low":1.29859,"close":1.2986,"volume":13.050000190734863},{"timestamp":1742363580000,"open":1.29858,"high":1.29858,"low":1.29839,"close":1.29841,"volume":31.5},{"timestamp":1742363640000,"open":1.29842,"high":1.29842,"low":1.29837,"close":1.29842,"volume":23.399999618530273},{"timestamp":1742363700000,"open":1.29842,"high":1.29844,"low":1.29842,"close":1.29843,"volume":14.399999618530273},{"timestamp":1742363760000,"open":1.29842,"high":1.29845,"low":1.2984,"close":1.29843,"volume":14.850000381469727},{"timestamp":1742363820000,"open":1.29841,"high":1.29841,"low":1.29812,"close":1.29838,"volume":53.099998474121094},{"timestamp":1742363880000,"open":1.29835,"high":1.29836,"low":1.29831,"close":1.29832,"volume":11.699999809265137},{"timestamp":1742363940000,"open":1.29833,"high":1.29841,"low":1.29833,"close":1.29839,"volume":63},{"timestamp":1742364000000,"open":1.29837,"high":1.29852,"low":1.29827,"close":1.29852,"volume":158.5800018310547},{"timestamp":1742364060000,"open":1.29852,"high":1.29862,"low":1.29851,"close":1.29852,"volume":92.5199966430664},{"timestamp":1742364120000,"open":1.29854,"high":1.29858,"low":1.29848,"close":1.29857,"volume":106.19999694824219},{"timestamp":1742364180000,"open":1.29858,"high":1.29866,"low":1.29856,"close":1.29864,"volume":93.87000274658203},{"timestamp":1742364240000,"open":1.29863,"high":1.29863,"low":1.29842,"close":1.29843,"volume":22.5},{"timestamp":1742364300000,"open":1.29843,"high":1.29847,"low":1.29833,"close":1.29836,"volume":70.6500015258789},{"timestamp":1742364360000,"open":1.29835,"high":1.29837,"low":1.29831,"close":1.29831,"volume":82.80000305175781},{"timestamp":1742364420000,"open":1.29831,"high":1.29833,"low":1.29819,"close":1.29819,"volume":76.83000183105469},{"timestamp":1742364480000,"open":1.29822,"high":1.29823,"low":1.29818,"close":1.29819,"volume":120.1500015258789},{"timestamp":1742364540000,"open":1.29815,"high":1.29821,"low":1.29808,"close":1.2981,"volume":183.14999389648438},{"timestamp":1742364600000,"open":1.29811,"high":1.29817,"low":1.29801,"close":1.29817,"volume":53.099998474121094},{"timestamp":1742364660000,"open":1.29814,"high":1.29814,"low":1.29802,"close":1.29803,"volume":37.349998474121094},{"timestamp":1742364720000,"open":1.29802,"high":1.29803,"low":1.29797,"close":1.29799,"volume":110.69999694824219},{"timestamp":1742364780000,"open":1.29797,"high":1.29812,"low":1.29797,"close":1.29812,"volume":161.63999938964844},{"timestamp":1742364840000,"open":1.29814,"high":1.29821,"low":1.29806,"close":1.29809,"volume":188.27999877929688},{"timestamp":1742364900000,"open":1.29809,"high":1.29811,"low":1.29803,"close":1.29807,"volume":148.5},{"timestamp":1742364960000,"open":1.29805,"high":1.29806,"low":1.29799,"close":1.29806,"volume":78.75},{"timestamp":1742365020000,"open":1.29806,"high":1.29818,"low":1.29805,"close":1.29818,"volume":36.900001525878906},{"timestamp":1742365080000,"open":1.29816,"high":1.29817,"low":1.29805,"close":1.29805,"volume":40.04999923706055},{"timestamp":1742365140000,"open":1.29806,"high":1.29809,"low":1.29804,"close":1.29804,"volume":9.899999618530273},{"timestamp":1742365200000,"open":1.29804,"high":1.29805,"low":1.29788,"close":1.29788,"volume":36.400001525878906},{"timestamp":1742365260000,"open":1.29786,"high":1.29793,"low":1.29781,"close":1.29786,"volume":39.599998474121094},{"timestamp":1742365320000,"open":1.29787,"high":1.29798,"low":1.29787,"close":1.29795,"volume":27.450000762939453},{"timestamp":1742365380000,"open":1.29796,"high":1.29801,"low":1.29782,"close":1.29782,"volume":27},{"timestamp":1742365440000,"open":1.29784,"high":1.29784,"low":1.2978,"close":1.29783,"volume":14.399999618530273},{"timestamp":1742365500000,"open":1.2978,"high":1.29799,"low":1.29775,"close":1.29788,"volume":32.849998474121094},{"timestamp":1742365560000,"open":1.29789,"high":1.29798,"low":1.29789,"close":1.29798,"volume":15.300000190734863},{"timestamp":1742365620000,"open":1.298,"high":1.29806,"low":1.29799,"close":1.29801,"volume":100.62000274658203},{"timestamp":1742365680000,"open":1.29802,"high":1.29806,"low":1.29799,"close":1.29799,"volume":23.850000381469727},{"timestamp":1742365740000,"open":1.29801,"high":1.29806,"low":1.29801,"close":1.29804,"volume":12.600000381469727},{"timestamp":1742365800000,"open":1.29802,"high":1.29803,"low":1.29793,"close":1.29796,"volume":72},{"timestamp":1742365860000,"open":1.29797,"high":1.29802,"low":1.29793,"close":1.29797,"volume":23.850000381469727},{"timestamp":1742365920000,"open":1.29798,"high":1.29804,"low":1.29796,"close":1.29801,"volume":20.700000762939453},{"timestamp":1742365980000,"open":1.29803,"high":1.29817,"low":1.29802,"close":1.29817,"volume":65.69999694824219},{"timestamp":1742366040000,"open":1.29817,"high":1.29838,"low":1.29814,"close":1.29832,"volume":37.349998474121094},{"timestamp":1742366100000,"open":1.29833,"high":1.2984,"low":1.29826,"close":1.29828,"volume":53.099998474121094},{"timestamp":1742366160000,"open":1.29826,"high":1.29837,"low":1.29825,"close":1.29829,"volume":39.599998474121094},{"timestamp":1742366220000,"open":1.29829,"high":1.29831,"low":1.29821,"close":1.29822,"volume":31.5},{"timestamp":1742366280000,"open":1.29822,"high":1.29822,"low":1.29797,"close":1.29801,"volume":80.0999984741211},{"timestamp":1742366340000,"open":1.298,"high":1.298,"low":1.29783,"close":1.29784,"volume":54.900001525878906},{"timestamp":1742366400000,"open":1.29783,"high":1.29785,"low":1.29769,"close":1.29782,"volume":164.33999633789062},{"timestamp":1742366460000,"open":1.29782,"high":1.29786,"low":1.29776,"close":1.29779,"volume":58.5},{"timestamp":1742366520000,"open":1.29781,"high":1.29782,"low":1.2977,"close":1.29777,"volume":116.55000305175781},{"timestamp":1742366580000,"open":1.29778,"high":1.29787,"low":1.29774,"close":1.29782,"volume":186.3000030517578},{"timestamp":1742366640000,"open":1.29781,"high":1.29801,"low":1.29781,"close":1.29791,"volume":60.29999923706055},{"timestamp":1742366700000,"open":1.29792,"high":1.29802,"low":1.29792,"close":1.29802,"volume":45},{"timestamp":1742366760000,"open":1.29803,"high":1.29812,"low":1.29798,"close":1.29812,"volume":45.9900016784668},{"timestamp":1742366820000,"open":1.29812,"high":1.29814,"low":1.2981,"close":1.29813,"volume":27.479999542236328},{"timestamp":1742366880000,"open":1.29812,"high":1.29827,"low":1.2981,"close":1.29812,"volume":69.30000305175781},{"timestamp":1742366940000,"open":1.29814,"high":1.29817,"low":1.29804,"close":1.29811,"volume":108.80999755859375},{"timestamp":1742367000000,"open":1.29812,"high":1.29814,"low":1.29802,"close":1.29813,"volume":125.7300033569336},{"timestamp":1742367060000,"open":1.29815,"high":1.29823,"low":1.29811,"close":1.29813,"volume":54.45000076293945},{"timestamp":1742367120000,"open":1.29811,"high":1.29813,"low":1.29799,"close":1.29803,"volume":49.5},{"timestamp":1742367180000,"open":1.29801,"high":1.29811,"low":1.298,"close":1.29809,"volume":26.549999237060547},{"timestamp":1742367240000,"open":1.29809,"high":1.29813,"low":1.29807,"close":1.29813,"volume":67.05000305175781},{"timestamp":1742367300000,"open":1.29812,"high":1.29813,"low":1.29808,"close":1.2981,"volume":33.29999923706055},{"timestamp":1742367360000,"open":1.2981,"high":1.29811,"low":1.29799,"close":1.29799,"volume":59.400001525878906},{"timestamp":1742367420000,"open":1.29801,"high":1.29801,"low":1.2978,"close":1.29786,"volume":63},{"timestamp":1742367480000,"open":1.29787,"high":1.29787,"low":1.29773,"close":1.29778,"volume":145.88999938964844},{"timestamp":1742367540000,"open":1.29777,"high":1.29777,"low":1.29765,"close":1.29769,"volume":110.69999694824219},{"timestamp":1742367600000,"open":1.2977,"high":1.29774,"low":1.29752,"close":1.29774,"volume":130.97999572753906},{"timestamp":1742367660000,"open":1.29772,"high":1.29782,"low":1.29753,"close":1.29754,"volume":113.48999786376953},{"timestamp":1742367720000,"open":1.29753,"high":1.2976,"low":1.29748,"close":1.29754,"volume":92.45999908447266},{"timestamp":1742367780000,"open":1.29755,"high":1.29768,"low":1.29752,"close":1.29753,"volume":83.25},{"timestamp":1742367840000,"open":1.29751,"high":1.29761,"low":1.29748,"close":1.29758,"volume":155.6999969482422},{"timestamp":1742367900000,"open":1.29756,"high":1.2977,"low":1.29755,"close":1.29765,"volume":101.5199966430664},{"timestamp":1742367960000,"open":1.29767,"high":1.2977,"low":1.29751,"close":1.29752,"volume":164.6999969482422},{"timestamp":1742368020000,"open":1.29753,"high":1.29753,"low":1.29733,"close":1.29742,"volume":169.64999389648438},{"timestamp":1742368080000,"open":1.29742,"high":1.29753,"low":1.2974,"close":1.29743,"volume":82.80000305175781},{"timestamp":1742368140000,"open":1.29743,"high":1.29748,"low":1.29714,"close":1.2972,"volume":110.63999938964844},{"timestamp":1742368200000,"open":1.2972,"high":1.29726,"low":1.29712,"close":1.29721,"volume":145.02000427246094},{"timestamp":1742368260000,"open":1.29722,"high":1.29734,"low":1.29709,"close":1.29733,"volume":76.5},{"timestamp":1742368320000,"open":1.29731,"high":1.29745,"low":1.29724,"close":1.29744,"volume":64.26000213623047},{"timestamp":1742368380000,"open":1.29743,"high":1.29744,"low":1.29716,"close":1.29716,"volume":84.20999908447266},{"timestamp":1742368440000,"open":1.29715,"high":1.29725,"low":1.29711,"close":1.29722,"volume":69.66000366210938},{"timestamp":1742368500000,"open":1.29724,"high":1.29731,"low":1.29705,"close":1.29708,"volume":131.85000610351562},{"timestamp":1742368560000,"open":1.29707,"high":1.29721,"low":1.29699,"close":1.29719,"volume":135.89999389648438},{"timestamp":1742368620000,"open":1.2972,"high":1.2972,"low":1.29706,"close":1.29713,"volume":81.9000015258789},{"timestamp":1742368680000,"open":1.29712,"high":1.29729,"low":1.297,"close":1.29727,"volume":147.60000610351562},{"timestamp":1742368740000,"open":1.29727,"high":1.2973,"low":1.29721,"close":1.29721,"volume":129.60000610351562},{"timestamp":1742368800000,"open":1.29721,"high":1.29736,"low":1.29712,"close":1.29726,"volume":135.4499969482422},{"timestamp":1742368860000,"open":1.29726,"high":1.29734,"low":1.29721,"close":1.29734,"volume":86.48999786376953},{"timestamp":1742368920000,"open":1.29735,"high":1.29752,"low":1.29732,"close":1.29744,"volume":136.8000030517578},{"timestamp":1742368980000,"open":1.29744,"high":1.29744,"low":1.29714,"close":1.29743,"volume":144.66000366210938},{"timestamp":1742369040000,"open":1.29743,"high":1.29751,"low":1.29735,"close":1.29741,"volume":112.94999694824219},{"timestamp":1742369100000,"open":1.29742,"high":1.29777,"low":1.29742,"close":1.29777,"volume":97.80000305175781},{"timestamp":1742369160000,"open":1.29775,"high":1.29792,"low":1.2977,"close":1.29773,"volume":95.4000015258789},{"timestamp":1742369220000,"open":1.29771,"high":1.29791,"low":1.29758,"close":1.29785,"volume":122.5199966430664},{"timestamp":1742369280000,"open":1.29787,"high":1.29792,"low":1.2978,"close":1.29788,"volume":115.19999694824219},{"timestamp":1742369340000,"open":1.29788,"high":1.29788,"low":1.2978,"close":1.29787,"volume":126.4800033569336},{"timestamp":1742369400000,"open":1.29784,"high":1.29784,"low":1.29751,"close":1.29761,"volume":143.72999572753906},{"timestamp":1742369460000,"open":1.29762,"high":1.2978,"low":1.29758,"close":1.29769,"volume":124.29000091552734},{"timestamp":1742369520000,"open":1.2977,"high":1.29785,"low":1.29761,"close":1.29763,"volume":151.88999938964844},{"timestamp":1742369580000,"open":1.29765,"high":1.29776,"low":1.29762,"close":1.29763,"volume":69.52999877929688},{"timestamp":1742369640000,"open":1.29763,"high":1.29774,"low":1.29733,"close":1.29733,"volume":84.33000183105469},{"timestamp":1742369700000,"open":1.29732,"high":1.29732,"low":1.29697,"close":1.29701,"volume":135.75},{"timestamp":1742369760000,"open":1.29701,"high":1.29712,"low":1.29653,"close":1.29653,"volume":202.9199981689453},{"timestamp":1742369820000,"open":1.29654,"high":1.29656,"low":1.29605,"close":1.29619,"volume":270.75},{"timestamp":1742369880000,"open":1.29616,"high":1.29626,"low":1.29595,"close":1.29608,"volume":215.10000610351562},{"timestamp":1742369940000,"open":1.29609,"high":1.29622,"low":1.29591,"close":1.296,"volume":189.47999572753906},{"timestamp":1742370000000,"open":1.296,"high":1.29614,"low":1.29586,"close":1.29604,"volume":139.9499969482422},{"timestamp":1742370060000,"open":1.29605,"high":1.2962,"low":1.29585,"close":1.29619,"volume":127.47000122070312},{"timestamp":1742370120000,"open":1.2962,"high":1.29644,"low":1.29601,"close":1.29607,"volume":149.30999755859375},{"timestamp":1742370180000,"open":1.29608,"high":1.29611,"low":1.29572,"close":1.29598,"volume":269.8800048828125},{"timestamp":1742370240000,"open":1.29597,"high":1.29623,"low":1.29579,"close":1.29619,"volume":183.82000732421875},{"timestamp":1742370300000,"open":1.29617,"high":1.29633,"low":1.29609,"close":1.29621,"volume":143.82000732421875},{"timestamp":1742370360000,"open":1.2962,"high":1.29636,"low":1.29615,"close":1.29634,"volume":141.50999450683594},{"timestamp":1742370420000,"open":1.29634,"high":1.29634,"low":1.29606,"close":1.29626,"volume":186.17999267578125},{"timestamp":1742370480000,"open":1.29626,"high":1.29635,"low":1.29602,"close":1.29633,"volume":170.6999969482422},{"timestamp":1742370540000,"open":1.29634,"high":1.29662,"low":1.29633,"close":1.29657,"volume":152.97000122070312},{"timestamp":1742370600000,"open":1.29658,"high":1.29678,"low":1.29646,"close":1.29675,"volume":181.13999938964844},{"timestamp":1742370660000,"open":1.29675,"high":1.29692,"low":1.29671,"close":1.29674,"volume":125.7300033569336},{"timestamp":1742370720000,"open":1.29673,"high":1.2969,"low":1.29667,"close":1.29688,"volume":142.1999969482422},{"timestamp":1742370780000,"open":1.29685,"high":1.29696,"low":1.29665,"close":1.29665,"volume":156.36000061035156},{"timestamp":1742370840000,"open":1.29664,"high":1.2969,"low":1.29659,"close":1.29689,"volume":120.33000183105469},{"timestamp":1742370900000,"open":1.29688,"high":1.29706,"low":1.29687,"close":1.29698,"volume":124.29000091552734},{"timestamp":1742370960000,"open":1.29694,"high":1.29702,"low":1.29683,"close":1.29688,"volume":116.0999984741211},{"timestamp":1742371020000,"open":1.29687,"high":1.29697,"low":1.29668,"close":1.29696,"volume":77.66999816894531},{"timestamp":1742371080000,"open":1.29695,"high":1.29704,"low":1.29682,"close":1.29689,"volume":119.43000030517578},{"timestamp":1742371140000,"open":1.29687,"high":1.29708,"low":1.29687,"close":1.29708,"volume":142.5},{"timestamp":1742371200000,"open":1.2971,"high":1.29741,"low":1.29692,"close":1.29735,"volume":248.63999938964844},{"timestamp":1742371260000,"open":1.29736,"high":1.29736,"low":1.29708,"close":1.29735,"volume":211.9499969482422},{"timestamp":1742371320000,"open":1.29733,"high":1.29758,"low":1.29723,"close":1.29755,"volume":204.1199951171875},{"timestamp":1742371380000,"open":1.29754,"high":1.29768,"low":1.29748,"close":1.29765,"volume":149.39999389648438},{"timestamp":1742371440000,"open":1.29766,"high":1.29777,"low":1.29737,"close":1.29739,"volume":203.49000549316406},{"timestamp":1742371500000,"open":1.29739,"high":1.29748,"low":1.29722,"close":1.29748,"volume":71.0999984741211},{"timestamp":1742371560000,"open":1.29748,"high":1.29748,"low":1.29689,"close":1.29703,"volume":82.13999938964844},{"timestamp":1742371620000,"open":1.29701,"high":1.29733,"low":1.29694,"close":1.2971,"volume":99.80999755859375},{"timestamp":1742371680000,"open":1.29713,"high":1.29733,"low":1.29695,"close":1.29724,"volume":124.41000366210938},{"timestamp":1742371740000,"open":1.29724,"high":1.29731,"low":1.29701,"close":1.29701,"volume":157.13999938964844},{"timestamp":1742371800000,"open":1.29703,"high":1.29712,"low":1.2968,"close":1.29681,"volume":134.75999450683594},{"timestamp":1742371860000,"open":1.29683,"high":1.29711,"low":1.29681,"close":1.29684,"volume":147.3300018310547},{"timestamp":1742371920000,"open":1.29685,"high":1.2969,"low":1.29666,"close":1.29672,"volume":144.80999755859375},{"timestamp":1742371980000,"open":1.29672,"high":1.29682,"low":1.29661,"close":1.29672,"volume":166.52999877929688},{"timestamp":1742372040000,"open":1.29676,"high":1.29691,"low":1.29673,"close":1.29683,"volume":195.83999633789062},{"timestamp":1742372100000,"open":1.29681,"high":1.29693,"low":1.2967,"close":1.29672,"volume":171},{"timestamp":1742372160000,"open":1.29679,"high":1.29694,"low":1.29671,"close":1.29671,"volume":87.75},{"timestamp":1742372220000,"open":1.29677,"high":1.29696,"low":1.2967,"close":1.29695,"volume":72.72000122070312},{"timestamp":1742372280000,"open":1.29698,"high":1.29704,"low":1.29692,"close":1.297,"volume":78.4800033569336},{"timestamp":1742372340000,"open":1.29701,"high":1.29711,"low":1.29694,"close":1.29701,"volume":186.4199981689453},{"timestamp":1742372400000,"open":1.29699,"high":1.29713,"low":1.2968,"close":1.29712,"volume":135.9600067138672},{"timestamp":1742372460000,"open":1.29713,"high":1.29722,"low":1.29706,"close":1.29721,"volume":65.97000122070312},{"timestamp":1742372520000,"open":1.29718,"high":1.29732,"low":1.29706,"close":1.29727,"volume":124.19999694824219},{"timestamp":1742372580000,"open":1.29727,"high":1.29751,"low":1.29724,"close":1.29749,"volume":153.27000427246094},{"timestamp":1742372640000,"open":1.29749,"high":1.29756,"low":1.29742,"close":1.29756,"volume":195.1199951171875},{"timestamp":1742372700000,"open":1.29755,"high":1.29777,"low":1.29746,"close":1.29763,"volume":68.45999908447266},{"timestamp":1742372760000,"open":1.29762,"high":1.29776,"low":1.29762,"close":1.29769,"volume":60.75},{"timestamp":1742372820000,"open":1.29766,"high":1.29766,"low":1.29749,"close":1.29751,"volume":79.19999694824219},{"timestamp":1742372880000,"open":1.29751,"high":1.29772,"low":1.29743,"close":1.29771,"volume":99.23999786376953},{"timestamp":1742372940000,"open":1.2977,"high":1.29771,"low":1.29759,"close":1.29762,"volume":127.52999877929688},{"timestamp":1742373000000,"open":1.29761,"high":1.29781,"low":1.29752,"close":1.29775,"volume":166.13999938964844},{"timestamp":1742373060000,"open":1.29779,"high":1.29785,"low":1.2977,"close":1.29771,"volume":82.70999908447266},{"timestamp":1742373120000,"open":1.29769,"high":1.29783,"low":1.2976,"close":1.29783,"volume":103.26000213623047},{"timestamp":1742373180000,"open":1.29785,"high":1.29785,"low":1.29769,"close":1.29778,"volume":77.4000015258789},{"timestamp":1742373240000,"open":1.2978,"high":1.29782,"low":1.29763,"close":1.29777,"volume":61.20000076293945},{"timestamp":1742373300000,"open":1.29777,"high":1.29789,"low":1.29774,"close":1.29789,"volume":66.1500015258789},{"timestamp":1742373360000,"open":1.29787,"high":1.29801,"low":1.29784,"close":1.29793,"volume":128.6999969482422},{"timestamp":1742373420000,"open":1.29792,"high":1.29808,"low":1.2979,"close":1.29796,"volume":104.8499984741211},{"timestamp":1742373480000,"open":1.29797,"high":1.29805,"low":1.29774,"close":1.29774,"volume":74.69999694824219},{"timestamp":1742373540000,"open":1.29773,"high":1.29774,"low":1.2976,"close":1.2976,"volume":86.8499984741211},{"timestamp":1742373600000,"open":1.2976,"high":1.29761,"low":1.2974,"close":1.29743,"volume":108},{"timestamp":1742373660000,"open":1.29744,"high":1.29751,"low":1.29707,"close":1.2972,"volume":137.7899932861328},{"timestamp":1742373720000,"open":1.2972,"high":1.29741,"low":1.2971,"close":1.2971,"volume":123.75},{"timestamp":1742373780000,"open":1.29711,"high":1.29718,"low":1.29676,"close":1.29696,"volume":155.33999633789062},{"timestamp":1742373840000,"open":1.29699,"high":1.2971,"low":1.2969,"close":1.29708,"volume":98.55000305175781},{"timestamp":1742373900000,"open":1.29706,"high":1.29721,"low":1.297,"close":1.29708,"volume":89.55000305175781},{"timestamp":1742373960000,"open":1.29711,"high":1.29717,"low":1.29701,"close":1.29708,"volume":117.9000015258789},{"timestamp":1742374020000,"open":1.29709,"high":1.29711,"low":1.29678,"close":1.29679,"volume":44.54999923706055},{"timestamp":1742374080000,"open":1.2968,"high":1.2969,"low":1.29673,"close":1.2969,"volume":58.08000183105469},{"timestamp":1742374140000,"open":1.29686,"high":1.29686,"low":1.29665,"close":1.29675,"volume":104.52999877929688},{"timestamp":1742374200000,"open":1.29675,"high":1.29675,"low":1.29652,"close":1.29668,"volume":78.87000274658203},{"timestamp":1742374260000,"open":1.29674,"high":1.29675,"low":1.29655,"close":1.29657,"volume":64.88999938964844},{"timestamp":1742374320000,"open":1.29658,"high":1.29681,"low":1.29657,"close":1.2968,"volume":101.94000244140625},{"timestamp":1742374380000,"open":1.29678,"high":1.29686,"low":1.29676,"close":1.29684,"volume":76.41000366210938},{"timestamp":1742374440000,"open":1.29686,"high":1.29713,"low":1.29682,"close":1.29713,"volume":93.38999938964844},{"timestamp":1742374500000,"open":1.29714,"high":1.29734,"low":1.29714,"close":1.29734,"volume":59.52000045776367},{"timestamp":1742374560000,"open":1.29735,"high":1.2974,"low":1.29731,"close":1.29731,"volume":38.189998626708984},{"timestamp":1742374620000,"open":1.29732,"high":1.29736,"low":1.29726,"close":1.29735,"volume":39.47999954223633},{"timestamp":1742374680000,"open":1.29735,"high":1.2975,"low":1.2973,"close":1.29748,"volume":88.62000274658203},{"timestamp":1742374740000,"open":1.29746,"high":1.2975,"low":1.2973,"close":1.29734,"volume":79.55999755859375},{"timestamp":1742374800000,"open":1.29736,"high":1.2974,"low":1.2972,"close":1.29722,"volume":51.869998931884766},{"timestamp":1742374860000,"open":1.29723,"high":1.29749,"low":1.2972,"close":1.29723,"volume":64.7699966430664},{"timestamp":1742374920000,"open":1.29721,"high":1.29725,"low":1.29708,"close":1.29719,"volume":43.290000915527344},{"timestamp":1742374980000,"open":1.29717,"high":1.29724,"low":1.29686,"close":1.2969,"volume":63.900001525878906},{"timestamp":1742375040000,"open":1.29694,"high":1.29699,"low":1.29689,"close":1.29699,"volume":39.599998474121094},{"timestamp":1742375100000,"open":1.29696,"high":1.29701,"low":1.2968,"close":1.297,"volume":113.43000030517578},{"timestamp":1742375160000,"open":1.297,"high":1.29708,"low":1.29698,"close":1.29705,"volume":39.7599983215332},{"timestamp":1742375220000,"open":1.29706,"high":1.29738,"low":1.29705,"close":1.29734,"volume":79.70999908447266},{"timestamp":1742375280000,"open":1.2974,"high":1.29744,"low":1.29734,"close":1.29737,"volume":66.30000305175781},{"timestamp":1742375340000,"open":1.29739,"high":1.29739,"low":1.29733,"close":1.29733,"volume":26.040000915527344},{"timestamp":1742375400000,"open":1.29737,"high":1.29737,"low":1.29728,"close":1.29728,"volume":25.229999542236328},{"timestamp":1742375460000,"open":1.29729,"high":1.29741,"low":1.29712,"close":1.2974,"volume":55.33000183105469},{"timestamp":1742375520000,"open":1.2974,"high":1.2974,"low":1.2973,"close":1.2973,"volume":24.299999237060547},{"timestamp":1742375580000,"open":1.29728,"high":1.29728,"low":1.29674,"close":1.29685,"volume":74.69999694824219},{"timestamp":1742375640000,"open":1.29688,"high":1.2969,"low":1.2966,"close":1.2966,"volume":47.70000076293945},{"timestamp":1742375700000,"open":1.2966,"high":1.29684,"low":1.29659,"close":1.29682,"volume":93.5999984741211},{"timestamp":1742375760000,"open":1.29683,"high":1.29689,"low":1.29671,"close":1.29671,"volume":58.04999923706055},{"timestamp":1742375820000,"open":1.2967,"high":1.29689,"low":1.29665,"close":1.29686,"volume":71.0999984741211},{"timestamp":1742375880000,"open":1.29689,"high":1.29689,"low":1.29668,"close":1.29668,"volume":97.19999694824219},{"timestamp":1742375940000,"open":1.29669,"high":1.29669,"low":1.29639,"close":1.29658,"volume":133.6199951171875},{"timestamp":1742376000000,"open":1.29657,"high":1.2966,"low":1.29645,"close":1.29659,"volume":93.75},{"timestamp":1742376060000,"open":1.29658,"high":1.29672,"low":1.29636,"close":1.29636,"volume":169.8000030517578},{"timestamp":1742376120000,"open":1.29638,"high":1.2966,"low":1.29637,"close":1.29642,"volume":83.69999694824219},{"timestamp":1742376180000,"open":1.29642,"high":1.29665,"low":1.2964,"close":1.29659,"volume":56.369998931884766},{"timestamp":1742376240000,"open":1.29656,"high":1.29682,"low":1.29655,"close":1.29673,"volume":39.599998474121094},{"timestamp":1742376300000,"open":1.29672,"high":1.29675,"low":1.29649,"close":1.29649,"volume":59.040000915527344},{"timestamp":1742376360000,"open":1.2965,"high":1.29664,"low":1.29648,"close":1.29664,"volume":76.2300033569336},{"timestamp":1742376420000,"open":1.29664,"high":1.29671,"low":1.29656,"close":1.29669,"volume":34.20000076293945},{"timestamp":1742376480000,"open":1.29667,"high":1.29669,"low":1.29654,"close":1.29655,"volume":59.4900016784668},{"timestamp":1742376540000,"open":1.29655,"high":1.29675,"low":1.29653,"close":1.29672,"volume":79.83000183105469},{"timestamp":1742376600000,"open":1.29672,"high":1.29684,"low":1.2967,"close":1.29681,"volume":42.38999938964844},{"timestamp":1742376660000,"open":1.29682,"high":1.29698,"low":1.29676,"close":1.29696,"volume":69.30000305175781},{"timestamp":1742376720000,"open":1.29696,"high":1.29735,"low":1.29696,"close":1.2973,"volume":113.22000122070312},{"timestamp":1742376780000,"open":1.2973,"high":1.29732,"low":1.29721,"close":1.29723,"volume":71.12999725341797},{"timestamp":1742376840000,"open":1.29721,"high":1.29721,"low":1.29712,"close":1.29713,"volume":30.450000762939453},{"timestamp":1742376900000,"open":1.29713,"high":1.29713,"low":1.29693,"close":1.29697,"volume":70.83000183105469},{"timestamp":1742376960000,"open":1.29698,"high":1.29739,"low":1.29698,"close":1.29738,"volume":88.68000030517578},{"timestamp":1742377020000,"open":1.29738,"high":1.29745,"low":1.29736,"close":1.29745,"volume":89.94000244140625},{"timestamp":1742377080000,"open":1.29743,"high":1.29743,"low":1.2971,"close":1.29719,"volume":73.80000305175781},{"timestamp":1742377140000,"open":1.2972,"high":1.29726,"low":1.29715,"close":1.29721,"volume":35.7599983215332},{"timestamp":1742377200000,"open":1.2972,"high":1.29727,"low":1.29717,"close":1.29727,"volume":26.1299991607666},{"timestamp":1742377260000,"open":1.29728,"high":1.29729,"low":1.29709,"close":1.29728,"volume":59.400001525878906},{"timestamp":1742377320000,"open":1.29727,"high":1.29735,"low":1.29719,"close":1.2972,"volume":64.7699966430664},{"timestamp":1742377380000,"open":1.2972,"high":1.29731,"low":1.2971,"close":1.2973,"volume":53.54999923706055},{"timestamp":1742377440000,"open":1.29728,"high":1.29729,"low":1.2972,"close":1.29721,"volume":45.810001373291016},{"timestamp":1742377500000,"open":1.29722,"high":1.29729,"low":1.29713,"close":1.29715,"volume":50.400001525878906},{"timestamp":1742377560000,"open":1.29717,"high":1.29722,"low":1.29714,"close":1.29721,"volume":29.700000762939453},{"timestamp":1742377620000,"open":1.29722,"high":1.29726,"low":1.29709,"close":1.2971,"volume":53.099998474121094},{"timestamp":1742377680000,"open":1.29711,"high":1.29719,"low":1.29706,"close":1.29719,"volume":24.299999237060547},{"timestamp":1742377740000,"open":1.29719,"high":1.29752,"low":1.29719,"close":1.29751,"volume":35.54999923706055},{"timestamp":1742377800000,"open":1.29748,"high":1.2976,"low":1.29746,"close":1.2976,"volume":26.100000381469727},{"timestamp":1742377860000,"open":1.2976,"high":1.29773,"low":1.29752,"close":1.29772,"volume":50.400001525878906},{"timestamp":1742377920000,"open":1.29773,"high":1.29794,"low":1.29773,"close":1.29792,"volume":29.700000762939453},{"timestamp":1742377980000,"open":1.29793,"high":1.29793,"low":1.2978,"close":1.29791,"volume":90},{"timestamp":1742378040000,"open":1.29789,"high":1.29791,"low":1.2977,"close":1.29772,"volume":88.19999694824219},{"timestamp":1742378100000,"open":1.29772,"high":1.29779,"low":1.29759,"close":1.29759,"volume":159.75},{"timestamp":1742378160000,"open":1.2976,"high":1.2977,"low":1.2976,"close":1.2977,"volume":66.56999969482422},{"timestamp":1742378220000,"open":1.29767,"high":1.29767,"low":1.2974,"close":1.2974,"volume":30.149999618530273},{"timestamp":1742378280000,"open":1.2974,"high":1.2974,"low":1.2971,"close":1.29719,"volume":58.95000076293945},{"timestamp":1742378340000,"open":1.29717,"high":1.29719,"low":1.29706,"close":1.29719,"volume":52.20000076293945},{"timestamp":1742378400000,"open":1.29719,"high":1.29719,"low":1.29704,"close":1.29704,"volume":63},{"timestamp":1742378460000,"open":1.29706,"high":1.29706,"low":1.29686,"close":1.29692,"volume":53.63999938964844},{"timestamp":1742378520000,"open":1.2969,"high":1.29711,"low":1.29689,"close":1.29711,"volume":28.799999237060547},{"timestamp":1742378580000,"open":1.29713,"high":1.29719,"low":1.297,"close":1.29702,"volume":108},{"timestamp":1742378640000,"open":1.297,"high":1.29701,"low":1.29679,"close":1.29688,"volume":63.900001525878906},{"timestamp":1742378700000,"open":1.29688,"high":1.29688,"low":1.29673,"close":1.29676,"volume":34.650001525878906},{"timestamp":1742378760000,"open":1.29673,"high":1.29673,"low":1.29656,"close":1.29656,"volume":51.150001525878906},{"timestamp":1742378820000,"open":1.29653,"high":1.2966,"low":1.29648,"close":1.29649,"volume":45.65999984741211},{"timestamp":1742378880000,"open":1.29649,"high":1.29655,"low":1.29639,"close":1.29639,"volume":77.45999908447266},{"timestamp":1742378940000,"open":1.29638,"high":1.29646,"low":1.29638,"close":1.29645,"volume":31.6200008392334},{"timestamp":1742379000000,"open":1.29644,"high":1.29674,"low":1.29644,"close":1.29673,"volume":60.060001373291016},{"timestamp":1742379060000,"open":1.29673,"high":1.29682,"low":1.29672,"close":1.29682,"volume":29.700000762939453},{"timestamp":1742379120000,"open":1.29675,"high":1.29693,"low":1.29671,"close":1.29692,"volume":41.400001525878906},{"timestamp":1742379180000,"open":1.29693,"high":1.29694,"low":1.29681,"close":1.29683,"volume":74.69999694824219},{"timestamp":1742379240000,"open":1.29683,"high":1.29693,"low":1.29681,"close":1.29689,"volume":88.6500015258789},{"timestamp":1742379300000,"open":1.29689,"high":1.29691,"low":1.2968,"close":1.29681,"volume":43.439998626708984},{"timestamp":1742379360000,"open":1.2968,"high":1.29681,"low":1.29669,"close":1.29672,"volume":36.720001220703125},{"timestamp":1742379420000,"open":1.29672,"high":1.29684,"low":1.29672,"close":1.29681,"volume":27},{"timestamp":1742379480000,"open":1.29681,"high":1.29703,"low":1.29679,"close":1.29689,"volume":71.19000244140625},{"timestamp":1742379540000,"open":1.29691,"high":1.29691,"low":1.2968,"close":1.29681,"volume":61.40999984741211},{"timestamp":1742379600000,"open":1.29682,"high":1.2969,"low":1.29679,"close":1.2969,"volume":56.70000076293945},{"timestamp":1742379660000,"open":1.29691,"high":1.29704,"low":1.2969,"close":1.29701,"volume":79.68000030517578},{"timestamp":1742379720000,"open":1.297,"high":1.2971,"low":1.29696,"close":1.2971,"volume":104.69999694824219},{"timestamp":1742379780000,"open":1.29712,"high":1.29718,"low":1.29705,"close":1.2971,"volume":90.54000091552734},{"timestamp":1742379840000,"open":1.2971,"high":1.2971,"low":1.29681,"close":1.29681,"volume":57.689998626708984},{"timestamp":1742379900000,"open":1.29681,"high":1.29691,"low":1.29664,"close":1.29691,"volume":48.33000183105469},{"timestamp":1742379960000,"open":1.29691,"high":1.29711,"low":1.29691,"close":1.29698,"volume":43.20000076293945},{"timestamp":1742380020000,"open":1.29699,"high":1.29708,"low":1.29688,"close":1.29688,"volume":79.5},{"timestamp":1742380080000,"open":1.29688,"high":1.29689,"low":1.29668,"close":1.29669,"volume":218.39999389648438},{"timestamp":1742380140000,"open":1.29669,"high":1.29675,"low":1.29657,"close":1.29666,"volume":113.04000091552734},{"timestamp":1742380200000,"open":1.29665,"high":1.29666,"low":1.29619,"close":1.29635,"volume":100.16999816894531},{"timestamp":1742380260000,"open":1.29633,"high":1.29642,"low":1.29628,"close":1.29641,"volume":118.88999938964844},{"timestamp":1742380320000,"open":1.2964,"high":1.29653,"low":1.29627,"close":1.29632,"volume":114.93000030517578},{"timestamp":1742380380000,"open":1.29631,"high":1.29635,"low":1.29617,"close":1.29632,"volume":114.77999877929688},{"timestamp":1742380440000,"open":1.29631,"high":1.29651,"low":1.29622,"close":1.29633,"volume":205.99000549316406},{"timestamp":1742380500000,"open":1.29631,"high":1.29635,"low":1.29605,"close":1.29607,"volume":101.06999969482422},{"timestamp":1742380560000,"open":1.29608,"high":1.29624,"low":1.29601,"close":1.29622,"volume":66.05999755859375},{"timestamp":1742380620000,"open":1.29622,"high":1.29622,"low":1.29615,"close":1.29619,"volume":66},{"timestamp":1742380680000,"open":1.2962,"high":1.2963,"low":1.29613,"close":1.29619,"volume":54},{"timestamp":1742380740000,"open":1.29619,"high":1.29629,"low":1.29615,"close":1.29625,"volume":43.650001525878906},{"timestamp":1742380800000,"open":1.29624,"high":1.2963,"low":1.29587,"close":1.29589,"volume":50.25},{"timestamp":1742380860000,"open":1.29589,"high":1.29593,"low":1.29583,"close":1.29593,"volume":63.5099983215332},{"timestamp":1742380920000,"open":1.29594,"high":1.29603,"low":1.29574,"close":1.29575,"volume":148.13999938964844},{"timestamp":1742380980000,"open":1.29576,"high":1.2958,"low":1.29568,"close":1.29576,"volume":181.35000610351562},{"timestamp":1742381040000,"open":1.29577,"high":1.29604,"low":1.29569,"close":1.296,"volume":105},{"timestamp":1742381100000,"open":1.29604,"high":1.2962,"low":1.29604,"close":1.29619,"volume":62.66999816894531},{"timestamp":1742381160000,"open":1.29619,"high":1.29627,"low":1.2961,"close":1.2961,"volume":195.1199951171875},{"timestamp":1742381220000,"open":1.29613,"high":1.29628,"low":1.29609,"close":1.29628,"volume":187.1999969482422},{"timestamp":1742381280000,"open":1.2963,"high":1.29647,"low":1.29628,"close":1.29646,"volume":58.5},{"timestamp":1742381340000,"open":1.29646,"high":1.29655,"low":1.29641,"close":1.29644,"volume":80.04000091552734},{"timestamp":1742381400000,"open":1.29645,"high":1.29645,"low":1.29623,"close":1.29624,"volume":54},{"timestamp":1742381460000,"open":1.29622,"high":1.29625,"low":1.296,"close":1.29607,"volume":47.0099983215332},{"timestamp":1742381520000,"open":1.29607,"high":1.29625,"low":1.29607,"close":1.29622,"volume":21.420000076293945},{"timestamp":1742381580000,"open":1.29624,"high":1.29639,"low":1.29622,"close":1.29639,"volume":10.350000381469727},{"timestamp":1742381640000,"open":1.29641,"high":1.29654,"low":1.29641,"close":1.29651,"volume":38.72999954223633},{"timestamp":1742381700000,"open":1.2965,"high":1.29667,"low":1.2965,"close":1.29663,"volume":43.7400016784668},{"timestamp":1742381760000,"open":1.29665,"high":1.29671,"low":1.29656,"close":1.29661,"volume":38.06999969482422},{"timestamp":1742381820000,"open":1.29661,"high":1.29661,"low":1.29649,"close":1.29649,"volume":19.350000381469727},{"timestamp":1742381880000,"open":1.2965,"high":1.29653,"low":1.29648,"close":1.2965,"volume":14.489999771118164},{"timestamp":1742381940000,"open":1.29652,"high":1.29657,"low":1.29651,"close":1.29652,"volume":27},{"timestamp":1742382000000,"open":1.29651,"high":1.29652,"low":1.29647,"close":1.29649,"volume":27.149999618530273},{"timestamp":1742382060000,"open":1.2965,"high":1.2965,"low":1.29641,"close":1.29646,"volume":50.939998626708984},{"timestamp":1742382120000,"open":1.29646,"high":1.29646,"low":1.29623,"close":1.2964,"volume":95.22000122070312},{"timestamp":1742382180000,"open":1.29641,"high":1.29663,"low":1.29641,"close":1.29658,"volume":96.83999633789062},{"timestamp":1742382240000,"open":1.29661,"high":1.29662,"low":1.29647,"close":1.29648,"volume":82.6500015258789},{"timestamp":1742382300000,"open":1.29649,"high":1.29649,"low":1.29631,"close":1.29632,"volume":35.279998779296875},{"timestamp":1742382360000,"open":1.29632,"high":1.29632,"low":1.29599,"close":1.29622,"volume":143.10000610351562},{"timestamp":1742382420000,"open":1.29623,"high":1.29625,"low":1.29608,"close":1.29618,"volume":153.89999389648438},{"timestamp":1742382480000,"open":1.29616,"high":1.29631,"low":1.29616,"close":1.2963,"volume":78.30000305175781},{"timestamp":1742382540000,"open":1.29628,"high":1.29631,"low":1.29612,"close":1.29629,"volume":72.44999694824219},{"timestamp":1742382600000,"open":1.29626,"high":1.29626,"low":1.29612,"close":1.29619,"volume":89.30999755859375},{"timestamp":1742382660000,"open":1.2962,"high":1.29642,"low":1.29618,"close":1.29638,"volume":113.48999786376953},{"timestamp":1742382720000,"open":1.29639,"high":1.2964,"low":1.29629,"close":1.29636,"volume":69.23999786376953},{"timestamp":1742382780000,"open":1.29636,"high":1.29652,"low":1.29636,"close":1.29651,"volume":41.25},{"timestamp":1742382840000,"open":1.29653,"high":1.29661,"low":1.29629,"close":1.2965,"volume":85.05000305175781},{"timestamp":1742382900000,"open":1.2965,"high":1.29652,"low":1.29647,"close":1.2965,"volume":20.700000762939453},{"timestamp":1742382960000,"open":1.29647,"high":1.29654,"low":1.29635,"close":1.29642,"volume":81.9000015258789},{"timestamp":1742383020000,"open":1.29641,"high":1.29653,"low":1.29641,"close":1.29651,"volume":52.20000076293945},{"timestamp":1742383080000,"open":1.29649,"high":1.2966,"low":1.29642,"close":1.29656,"volume":95.4000015258789},{"timestamp":1742383140000,"open":1.29656,"high":1.29656,"low":1.29615,"close":1.29615,"volume":66.1500015258789},{"timestamp":1742383200000,"open":1.29614,"high":1.29622,"low":1.29604,"close":1.29613,"volume":63.27000045776367},{"timestamp":1742383260000,"open":1.29613,"high":1.29626,"low":1.29613,"close":1.29621,"volume":28.770000457763672},{"timestamp":1742383320000,"open":1.29616,"high":1.29616,"low":1.29598,"close":1.29613,"volume":41.0099983215332},{"timestamp":1742383380000,"open":1.29614,"high":1.29653,"low":1.29614,"close":1.29649,"volume":53.099998474121094},{"timestamp":1742383440000,"open":1.29652,"high":1.29654,"low":1.29643,"close":1.29646,"volume":52.470001220703125},{"timestamp":1742383500000,"open":1.29647,"high":1.2966,"low":1.29643,"close":1.29659,"volume":54.47999954223633},{"timestamp":1742383560000,"open":1.29661,"high":1.29673,"low":1.29658,"close":1.29661,"volume":46.83000183105469},{"timestamp":1742383620000,"open":1.29663,"high":1.29685,"low":1.29663,"close":1.29682,"volume":39.029998779296875},{"timestamp":1742383680000,"open":1.29682,"high":1.29684,"low":1.2967,"close":1.29681,"volume":62.66999816894531},{"timestamp":1742383740000,"open":1.29679,"high":1.29683,"low":1.29675,"close":1.29679,"volume":49.5},{"timestamp":1742383800000,"open":1.29676,"high":1.29678,"low":1.29661,"close":1.29661,"volume":50.0099983215332},{"timestamp":1742383860000,"open":1.29661,"high":1.2967,"low":1.29661,"close":1.29669,"volume":5.610000133514404},{"timestamp":1742383920000,"open":1.29671,"high":1.29699,"low":1.2967,"close":1.29698,"volume":44.61000061035156},{"timestamp":1742383980000,"open":1.29701,"high":1.29711,"low":1.29699,"close":1.29704,"volume":63.45000076293945},{"timestamp":1742384040000,"open":1.29704,"high":1.2973,"low":1.29704,"close":1.29726,"volume":104.45999908447266},{"timestamp":1742384100000,"open":1.29725,"high":1.29747,"low":1.29721,"close":1.29744,"volume":115.52999877929688},{"timestamp":1742384160000,"open":1.29742,"high":1.29746,"low":1.29733,"close":1.29737,"volume":76.5},{"timestamp":1742384220000,"open":1.29737,"high":1.29746,"low":1.29734,"close":1.29738,"volume":90.44999694824219},{"timestamp":1742384280000,"open":1.29737,"high":1.29756,"low":1.2972,"close":1.29753,"volume":103.68000030517578},{"timestamp":1742384340000,"open":1.29751,"high":1.29753,"low":1.2973,"close":1.2973,"volume":62.310001373291016},{"timestamp":1742384400000,"open":1.29732,"high":1.29745,"low":1.29732,"close":1.29736,"volume":60.29999923706055},{"timestamp":1742384460000,"open":1.29734,"high":1.29749,"low":1.29732,"close":1.2974,"volume":49.5},{"timestamp":1742384520000,"open":1.29739,"high":1.29753,"low":1.29723,"close":1.2975,"volume":65.69999694824219},{"timestamp":1742384580000,"open":1.29754,"high":1.29765,"low":1.29747,"close":1.29761,"volume":69.75},{"timestamp":1742384640000,"open":1.2976,"high":1.29769,"low":1.29754,"close":1.29764,"volume":76.5},{"timestamp":1742384700000,"open":1.29764,"high":1.29773,"low":1.29759,"close":1.29767,"volume":65.69999694824219},{"timestamp":1742384760000,"open":1.29767,"high":1.2978,"low":1.29761,"close":1.29761,"volume":62.099998474121094},{"timestamp":1742384820000,"open":1.29762,"high":1.29768,"low":1.2975,"close":1.2975,"volume":41.130001068115234},{"timestamp":1742384880000,"open":1.29753,"high":1.29754,"low":1.29749,"close":1.29749,"volume":23.399999618530273},{"timestamp":1742384940000,"open":1.29752,"high":1.29757,"low":1.29752,"close":1.29754,"volume":17.100000381469727},{"timestamp":1742385000000,"open":1.29753,"high":1.29759,"low":1.29736,"close":1.29749,"volume":76.68000030517578},{"timestamp":1742385060000,"open":1.29746,"high":1.29757,"low":1.29741,"close":1.29753,"volume":59.400001525878906},{"timestamp":1742385120000,"open":1.29751,"high":1.29776,"low":1.29751,"close":1.29773,"volume":49.5},{"timestamp":1742385180000,"open":1.29773,"high":1.2978,"low":1.2977,"close":1.29772,"volume":67.5},{"timestamp":1742385240000,"open":1.29774,"high":1.29777,"low":1.29763,"close":1.2977,"volume":102.83999633789062},{"timestamp":1742385300000,"open":1.29772,"high":1.29814,"low":1.29771,"close":1.29813,"volume":38.7599983215332},{"timestamp":1742385360000,"open":1.2981,"high":1.29821,"low":1.29756,"close":1.29775,"volume":314.8699951171875},{"timestamp":1742385420000,"open":1.29769,"high":1.29789,"low":1.29748,"close":1.29782,"volume":221.3699951171875},{"timestamp":1742385480000,"open":1.29781,"high":1.29797,"low":1.29771,"close":1.29781,"volume":73.6500015258789},{"timestamp":1742385540000,"open":1.29782,"high":1.29782,"low":1.29764,"close":1.29767,"volume":43.380001068115234},{"timestamp":1742385600000,"open":1.29767,"high":1.29794,"low":1.29767,"close":1.29786,"volume":104.41000366210938},{"timestamp":1742385660000,"open":1.29788,"high":1.2981,"low":1.29782,"close":1.2979,"volume":112.7699966430664},{"timestamp":1742385720000,"open":1.2979,"high":1.29822,"low":1.29789,"close":1.29818,"volume":69.77999877929688},{"timestamp":1742385780000,"open":1.29816,"high":1.29816,"low":1.29796,"close":1.29804,"volume":80.63999938964844},{"timestamp":1742385840000,"open":1.29802,"high":1.29806,"low":1.298,"close":1.29805,"volume":47.52000045776367},{"timestamp":1742385900000,"open":1.29806,"high":1.29816,"low":1.29792,"close":1.29813,"volume":82.3499984741211},{"timestamp":1742385960000,"open":1.29814,"high":1.29816,"low":1.29806,"close":1.29813,"volume":41.849998474121094},{"timestamp":1742386020000,"open":1.29812,"high":1.29812,"low":1.29791,"close":1.29791,"volume":57.56999969482422},{"timestamp":1742386080000,"open":1.29791,"high":1.29801,"low":1.29784,"close":1.29794,"volume":37.560001373291016},{"timestamp":1742386140000,"open":1.29792,"high":1.29798,"low":1.29771,"close":1.29773,"volume":66.9000015258789},{"timestamp":1742386200000,"open":1.29773,"high":1.29774,"low":1.29761,"close":1.29763,"volume":51.29999923706055},{"timestamp":1742386260000,"open":1.2976,"high":1.29782,"low":1.29756,"close":1.29782,"volume":63.900001525878906},{"timestamp":1742386320000,"open":1.29784,"high":1.29799,"low":1.29777,"close":1.29796,"volume":50.619998931884766},{"timestamp":1742386380000,"open":1.29796,"high":1.29801,"low":1.29779,"close":1.29782,"volume":54.41999816894531},{"timestamp":1742386440000,"open":1.29781,"high":1.29783,"low":1.29774,"close":1.29774,"volume":33.75},{"timestamp":1742386500000,"open":1.29773,"high":1.29784,"low":1.29771,"close":1.29779,"volume":49.380001068115234},{"timestamp":1742386560000,"open":1.29781,"high":1.29787,"low":1.29777,"close":1.29786,"volume":36},{"timestamp":1742386620000,"open":1.29785,"high":1.29789,"low":1.2978,"close":1.2978,"volume":24.299999237060547},{"timestamp":1742386680000,"open":1.29775,"high":1.29775,"low":1.29762,"close":1.29763,"volume":77.8499984741211},{"timestamp":1742386740000,"open":1.29762,"high":1.29792,"low":1.29761,"close":1.29791,"volume":73.80000305175781},{"timestamp":1742386800000,"open":1.29791,"high":1.29803,"low":1.29784,"close":1.29801,"volume":73.80000305175781},{"timestamp":1742386860000,"open":1.29802,"high":1.29802,"low":1.29774,"close":1.29784,"volume":71.55000305175781},{"timestamp":1742386920000,"open":1.29783,"high":1.29788,"low":1.29783,"close":1.29785,"volume":33.29999923706055},{"timestamp":1742386980000,"open":1.29783,"high":1.29793,"low":1.29781,"close":1.29782,"volume":59.400001525878906},{"timestamp":1742387040000,"open":1.29783,"high":1.29786,"low":1.29765,"close":1.29765,"volume":44.54999923706055},{"timestamp":1742387100000,"open":1.29762,"high":1.29763,"low":1.29733,"close":1.29742,"volume":70.88999938964844},{"timestamp":1742387160000,"open":1.29741,"high":1.29778,"low":1.29731,"close":1.29734,"volume":138.4600067138672},{"timestamp":1742387220000,"open":1.29738,"high":1.29746,"low":1.29728,"close":1.29744,"volume":85.05000305175781},{"timestamp":1742387280000,"open":1.2974,"high":1.29747,"low":1.2973,"close":1.29739,"volume":75.1500015258789},{"timestamp":1742387340000,"open":1.29739,"high":1.29751,"low":1.29738,"close":1.29743,"volume":23.040000915527344},{"timestamp":1742387400000,"open":1.29744,"high":1.29745,"low":1.29739,"close":1.29741,"volume":41.279998779296875},{"timestamp":1742387460000,"open":1.29743,"high":1.29744,"low":1.29729,"close":1.29734,"volume":21.75},{"timestamp":1742387520000,"open":1.29738,"high":1.29738,"low":1.29728,"close":1.29732,"volume":31.5},{"timestamp":1742387580000,"open":1.29734,"high":1.29745,"low":1.2973,"close":1.29744,"volume":45.900001525878906},{"timestamp":1742387640000,"open":1.29744,"high":1.29756,"low":1.29742,"close":1.29755,"volume":27.899999618530273},{"timestamp":1742387700000,"open":1.29751,"high":1.29772,"low":1.29747,"close":1.29753,"volume":62.7599983215332},{"timestamp":1742387760000,"open":1.29755,"high":1.29774,"low":1.29754,"close":1.29771,"volume":43.20000076293945},{"timestamp":1742387820000,"open":1.29774,"high":1.29783,"low":1.29765,"close":1.29765,"volume":57.599998474121094},{"timestamp":1742387880000,"open":1.29764,"high":1.2978,"low":1.29763,"close":1.29772,"volume":89.5199966430664},{"timestamp":1742387940000,"open":1.29771,"high":1.29782,"low":1.2977,"close":1.29779,"volume":124.0199966430664},{"timestamp":1742388000000,"open":1.29781,"high":1.29802,"low":1.2978,"close":1.29798,"volume":151.02999877929688},{"timestamp":1742388060000,"open":1.29797,"high":1.29802,"low":1.29783,"close":1.29799,"volume":71.81999969482422},{"timestamp":1742388120000,"open":1.29801,"high":1.29818,"low":1.29801,"close":1.29802,"volume":71.0999984741211},{"timestamp":1742388180000,"open":1.29794,"high":1.29794,"low":1.2978,"close":1.29784,"volume":59.400001525878906},{"timestamp":1742388240000,"open":1.29782,"high":1.29795,"low":1.29782,"close":1.29794,"volume":41.400001525878906},{"timestamp":1742388300000,"open":1.29793,"high":1.29793,"low":1.2978,"close":1.29783,"volume":55.79999923706055},{"timestamp":1742388360000,"open":1.29783,"high":1.29783,"low":1.29749,"close":1.29755,"volume":73.80000305175781},{"timestamp":1742388420000,"open":1.29754,"high":1.29777,"low":1.29753,"close":1.29774,"volume":64.2300033569336},{"timestamp":1742388480000,"open":1.29773,"high":1.29784,"low":1.29771,"close":1.29784,"volume":55.560001373291016},{"timestamp":1742388540000,"open":1.29783,"high":1.29787,"low":1.29771,"close":1.29773,"volume":63.029998779296875},{"timestamp":1742388600000,"open":1.29773,"high":1.29783,"low":1.2975,"close":1.29764,"volume":94.0199966430664},{"timestamp":1742388660000,"open":1.29761,"high":1.29771,"low":1.29755,"close":1.29758,"volume":59.939998626708984},{"timestamp":1742388720000,"open":1.29758,"high":1.29766,"low":1.29748,"close":1.29765,"volume":64.47000122070312},{"timestamp":1742388780000,"open":1.29764,"high":1.29784,"low":1.29764,"close":1.29772,"volume":117.38999938964844},{"timestamp":1742388840000,"open":1.29771,"high":1.29771,"low":1.29749,"close":1.29749,"volume":84.77999877929688},{"timestamp":1742388900000,"open":1.29748,"high":1.29754,"low":1.29717,"close":1.29719,"volume":168.66000366210938},{"timestamp":1742388960000,"open":1.29719,"high":1.29722,"low":1.29708,"close":1.2971,"volume":251.75999450683594},{"timestamp":1742389020000,"open":1.29711,"high":1.29716,"low":1.29683,"close":1.29683,"volume":124.19999694824219},{"timestamp":1742389080000,"open":1.29683,"high":1.29683,"low":1.29653,"close":1.29661,"volume":268.5299987792969},{"timestamp":1742389140000,"open":1.29664,"high":1.29664,"low":1.29644,"close":1.29659,"volume":122.94000244140625},{"timestamp":1742389200000,"open":1.29661,"high":1.29669,"low":1.29639,"close":1.29643,"volume":243.38999938964844},{"timestamp":1742389260000,"open":1.29644,"high":1.29658,"low":1.29641,"close":1.29649,"volume":151.64999389648438},{"timestamp":1742389320000,"open":1.2965,"high":1.29659,"low":1.29633,"close":1.29633,"volume":86.5199966430664},{"timestamp":1742389380000,"open":1.29635,"high":1.29651,"low":1.29629,"close":1.29641,"volume":118.94999694824219},{"timestamp":1742389440000,"open":1.29639,"high":1.29667,"low":1.29639,"close":1.29654,"volume":105.30000305175781},{"timestamp":1742389500000,"open":1.29652,"high":1.29668,"low":1.2965,"close":1.29668,"volume":66.1500015258789},{"timestamp":1742389560000,"open":1.29667,"high":1.2967,"low":1.29652,"close":1.29652,"volume":65.25},{"timestamp":1742389620000,"open":1.29649,"high":1.29659,"low":1.29649,"close":1.29651,"volume":48.150001525878906},{"timestamp":1742389680000,"open":1.29652,"high":1.29663,"low":1.29639,"close":1.29639,"volume":81.9000015258789},{"timestamp":1742389740000,"open":1.29639,"high":1.29639,"low":1.29608,"close":1.2961,"volume":107.30999755859375},{"timestamp":1742389800000,"open":1.29611,"high":1.29626,"low":1.296,"close":1.29621,"volume":157.0500030517578},{"timestamp":1742389860000,"open":1.29624,"high":1.29645,"low":1.29624,"close":1.2964,"volume":82.37999725341797},{"timestamp":1742389920000,"open":1.29642,"high":1.29642,"low":1.29612,"close":1.29612,"volume":87.83999633789062},{"timestamp":1742389980000,"open":1.29612,"high":1.29621,"low":1.29612,"close":1.2962,"volume":53.369998931884766},{"timestamp":1742390040000,"open":1.29617,"high":1.29622,"low":1.29601,"close":1.29619,"volume":61.47999954223633},{"timestamp":1742390100000,"open":1.2962,"high":1.2962,"low":1.29603,"close":1.29613,"volume":74.81999969482422},{"timestamp":1742390160000,"open":1.29613,"high":1.29622,"low":1.29606,"close":1.2962,"volume":85.94999694824219},{"timestamp":1742390220000,"open":1.29621,"high":1.29621,"low":1.29601,"close":1.29612,"volume":49.5},{"timestamp":1742390280000,"open":1.29612,"high":1.29612,"low":1.296,"close":1.2961,"volume":40.16999816894531},{"timestamp":1742390340000,"open":1.29608,"high":1.29611,"low":1.296,"close":1.29604,"volume":66.23999786376953},{"timestamp":1742390400000,"open":1.29606,"high":1.29616,"low":1.29596,"close":1.296,"volume":67.5},{"timestamp":1742390460000,"open":1.296,"high":1.29602,"low":1.2955,"close":1.29553,"volume":158.5800018310547},{"timestamp":1742390520000,"open":1.29553,"high":1.29561,"low":1.29548,"close":1.29549,"volume":60.029998779296875},{"timestamp":1742390580000,"open":1.2955,"high":1.29581,"low":1.2955,"close":1.29578,"volume":102.5999984741211},{"timestamp":1742390640000,"open":1.2958,"high":1.29581,"low":1.29571,"close":1.29574,"volume":49.22999954223633},{"timestamp":1742390700000,"open":1.29571,"high":1.29596,"low":1.29571,"close":1.29594,"volume":64.6500015258789},{"timestamp":1742390760000,"open":1.2959,"high":1.29601,"low":1.29577,"close":1.29591,"volume":97.73999786376953},{"timestamp":1742390820000,"open":1.29589,"high":1.29604,"low":1.29584,"close":1.29594,"volume":65.69999694824219},{"timestamp":1742390880000,"open":1.29593,"high":1.29596,"low":1.29582,"close":1.29583,"volume":87.69000244140625},{"timestamp":1742390940000,"open":1.29583,"high":1.296,"low":1.29573,"close":1.29592,"volume":104.4000015258789},{"timestamp":1742391000000,"open":1.29591,"high":1.29608,"low":1.29589,"close":1.29601,"volume":158.97000122070312},{"timestamp":1742391060000,"open":1.29602,"high":1.29613,"low":1.29583,"close":1.296,"volume":140.0399932861328},{"timestamp":1742391120000,"open":1.29598,"high":1.29615,"low":1.29592,"close":1.29615,"volume":58.5},{"timestamp":1742391180000,"open":1.29621,"high":1.29623,"low":1.29596,"close":1.29603,"volume":121.5},{"timestamp":1742391240000,"open":1.29601,"high":1.29624,"low":1.296,"close":1.29624,"volume":189.49000549316406},{"timestamp":1742391300000,"open":1.29622,"high":1.29643,"low":1.29614,"close":1.29642,"volume":68.7300033569336},{"timestamp":1742391360000,"open":1.29642,"high":1.29645,"low":1.29626,"close":1.29633,"volume":65.97000122070312},{"timestamp":1742391420000,"open":1.29631,"high":1.29633,"low":1.29622,"close":1.29623,"volume":39.599998474121094},{"timestamp":1742391480000,"open":1.29621,"high":1.2963,"low":1.29613,"close":1.29624,"volume":77.58000183105469},{"timestamp":1742391540000,"open":1.29624,"high":1.29624,"low":1.29598,"close":1.29617,"volume":76.3499984741211},{"timestamp":1742391600000,"open":1.29617,"high":1.29643,"low":1.29612,"close":1.29643,"volume":92.69999694824219},{"timestamp":1742391660000,"open":1.29644,"high":1.29665,"low":1.29634,"close":1.29635,"volume":117.08999633789062},{"timestamp":1742391720000,"open":1.29634,"high":1.29644,"low":1.29622,"close":1.29644,"volume":95.4000015258789},{"timestamp":1742391780000,"open":1.29646,"high":1.29646,"low":1.29621,"close":1.29632,"volume":77.4000015258789},{"timestamp":1742391840000,"open":1.2963,"high":1.29646,"low":1.29628,"close":1.29646,"volume":71.61000061035156},{"timestamp":1742391900000,"open":1.29646,"high":1.29651,"low":1.29631,"close":1.29631,"volume":63.209999084472656},{"timestamp":1742391960000,"open":1.29632,"high":1.29636,"low":1.29616,"close":1.29627,"volume":119.25},{"timestamp":1742392020000,"open":1.29627,"high":1.29649,"low":1.29625,"close":1.29643,"volume":111.5999984741211},{"timestamp":1742392080000,"open":1.29644,"high":1.29653,"low":1.29641,"close":1.29644,"volume":77.8499984741211},{"timestamp":1742392140000,"open":1.29646,"high":1.29655,"low":1.29644,"close":1.29653,"volume":29.81999969482422},{"timestamp":1742392200000,"open":1.29651,"high":1.29657,"low":1.29643,"close":1.29645,"volume":27.899999618530273},{"timestamp":1742392260000,"open":1.29647,"high":1.29647,"low":1.2961,"close":1.2962,"volume":50.400001525878906},{"timestamp":1742392320000,"open":1.29621,"high":1.29621,"low":1.296,"close":1.29614,"volume":173.6999969482422},{"timestamp":1742392380000,"open":1.29614,"high":1.29636,"low":1.29604,"close":1.29607,"volume":133.64999389648438},{"timestamp":1742392440000,"open":1.29603,"high":1.29626,"low":1.29596,"close":1.29615,"volume":112.5},{"timestamp":1742392500000,"open":1.29615,"high":1.29645,"low":1.29607,"close":1.29641,"volume":169.64999389648438},{"timestamp":1742392560000,"open":1.2964,"high":1.29655,"low":1.29637,"close":1.29647,"volume":111.77999877929688},{"timestamp":1742392620000,"open":1.29647,"high":1.29668,"low":1.29647,"close":1.29666,"volume":121.5},{"timestamp":1742392680000,"open":1.29665,"high":1.29674,"low":1.2966,"close":1.29666,"volume":102.1500015258789},{"timestamp":1742392740000,"open":1.29668,"high":1.29668,"low":1.29655,"close":1.29658,"volume":32.400001525878906},{"timestamp":1742392800000,"open":1.29659,"high":1.29659,"low":1.29624,"close":1.29645,"volume":90.98999786376953},{"timestamp":1742392860000,"open":1.29646,"high":1.29649,"low":1.29633,"close":1.29639,"volume":132.9600067138672},{"timestamp":1742392920000,"open":1.29639,"high":1.29667,"low":1.29638,"close":1.2966,"volume":261.45001220703125},{"timestamp":1742392980000,"open":1.2966,"high":1.29674,"low":1.29657,"close":1.29665,"volume":154.8000030517578},{"timestamp":1742393040000,"open":1.29664,"high":1.29693,"low":1.2966,"close":1.29688,"volume":258.6000061035156},{"timestamp":1742393100000,"open":1.2969,"high":1.2969,"low":1.29678,"close":1.29681,"volume":152.85000610351562},{"timestamp":1742393160000,"open":1.29682,"high":1.29683,"low":1.29671,"close":1.29677,"volume":178.64999389648438},{"timestamp":1742393220000,"open":1.29674,"high":1.2969,"low":1.29672,"close":1.29673,"volume":103.3499984741211},{"timestamp":1742393280000,"open":1.29673,"high":1.29675,"low":1.29663,"close":1.29667,"volume":79.73999786376953},{"timestamp":1742393340000,"open":1.29667,"high":1.29677,"low":1.29662,"close":1.29677,"volume":35.63999938964844},{"timestamp":1742393400000,"open":1.29679,"high":1.29686,"low":1.29675,"close":1.29676,"volume":72.9000015258789},{"timestamp":1742393460000,"open":1.29676,"high":1.29676,"low":1.29659,"close":1.29663,"volume":52.650001525878906},{"timestamp":1742393520000,"open":1.29662,"high":1.29673,"low":1.29659,"close":1.29661,"volume":225.5399932861328},{"timestamp":1742393580000,"open":1.29661,"high":1.29663,"low":1.29651,"close":1.29656,"volume":225.1199951171875},{"timestamp":1742393640000,"open":1.29656,"high":1.29685,"low":1.29654,"close":1.29683,"volume":248.39999389648438},{"timestamp":1742393700000,"open":1.29684,"high":1.29691,"low":1.29676,"close":1.29691,"volume":74.22000122070312},{"timestamp":1742393760000,"open":1.29692,"high":1.29704,"low":1.29685,"close":1.29704,"volume":36.060001373291016},{"timestamp":1742393820000,"open":1.29702,"high":1.29713,"low":1.29689,"close":1.29699,"volume":52.560001373291016},{"timestamp":1742393880000,"open":1.297,"high":1.29706,"low":1.29696,"close":1.29703,"volume":71.27999877929688},{"timestamp":1742393940000,"open":1.29703,"high":1.29706,"low":1.29692,"close":1.29705,"volume":88.29000091552734},{"timestamp":1742394000000,"open":1.29702,"high":1.29706,"low":1.29694,"close":1.29695,"volume":100.0199966430664},{"timestamp":1742394060000,"open":1.29695,"high":1.29696,"low":1.29682,"close":1.29696,"volume":209.91000366210938},{"timestamp":1742394120000,"open":1.29696,"high":1.29701,"low":1.29686,"close":1.29701,"volume":33.09000015258789},{"timestamp":1742394180000,"open":1.29699,"high":1.29707,"low":1.29695,"close":1.29701,"volume":69.93000030517578},{"timestamp":1742394240000,"open":1.29704,"high":1.29721,"low":1.29699,"close":1.29714,"volume":66.5999984741211},{"timestamp":1742394300000,"open":1.29717,"high":1.29717,"low":1.29697,"close":1.29707,"volume":64.80000305175781},{"timestamp":1742394360000,"open":1.29704,"high":1.29712,"low":1.29704,"close":1.29707,"volume":48},{"timestamp":1742394420000,"open":1.29711,"high":1.29716,"low":1.29707,"close":1.29713,"volume":77.06999969482422},{"timestamp":1742394480000,"open":1.29712,"high":1.29714,"low":1.29687,"close":1.29693,"volume":95.94000244140625},{"timestamp":1742394540000,"open":1.29697,"high":1.29701,"low":1.29685,"close":1.29686,"volume":97.6500015258789},{"timestamp":1742394600000,"open":1.29686,"high":1.29713,"low":1.29686,"close":1.29713,"volume":181.35000610351562},{"timestamp":1742394660000,"open":1.29713,"high":1.2972,"low":1.29702,"close":1.29714,"volume":143.7899932861328},{"timestamp":1742394720000,"open":1.29712,"high":1.29717,"low":1.29705,"close":1.29713,"volume":152.19000244140625},{"timestamp":1742394780000,"open":1.29711,"high":1.29724,"low":1.2971,"close":1.29715,"volume":80.55000305175781},{"timestamp":1742394840000,"open":1.29716,"high":1.29719,"low":1.29712,"close":1.29716,"volume":131.39999389648438},{"timestamp":1742394900000,"open":1.29717,"high":1.29726,"low":1.29716,"close":1.29716,"volume":181.88999938964844},{"timestamp":1742394960000,"open":1.2972,"high":1.29733,"low":1.29719,"close":1.29725,"volume":90.44999694824219},{"timestamp":1742395020000,"open":1.29727,"high":1.29729,"low":1.29713,"close":1.29717,"volume":61.20000076293945},{"timestamp":1742395080000,"open":1.29717,"high":1.29717,"low":1.29713,"close":1.29715,"volume":10.800000190734863},{"timestamp":1742395140000,"open":1.29713,"high":1.29714,"low":1.29693,"close":1.29697,"volume":30.600000381469727},{"timestamp":1742395200000,"open":1.29696,"high":1.29701,"low":1.29694,"close":1.29697,"volume":30.600000381469727},{"timestamp":1742395260000,"open":1.29694,"high":1.29694,"low":1.29683,"close":1.29687,"volume":31.270000457763672},{"timestamp":1742395320000,"open":1.29687,"high":1.29695,"low":1.29681,"close":1.29693,"volume":37.79999923706055},{"timestamp":1742395380000,"open":1.29694,"high":1.29729,"low":1.29693,"close":1.29725,"volume":76.13999938964844},{"timestamp":1742395440000,"open":1.29725,"high":1.29734,"low":1.29714,"close":1.29727,"volume":37.439998626708984},{"timestamp":1742395500000,"open":1.29727,"high":1.29735,"low":1.29715,"close":1.29733,"volume":122.22000122070312},{"timestamp":1742395560000,"open":1.29732,"high":1.29744,"low":1.29729,"close":1.29737,"volume":54.150001525878906},{"timestamp":1742395620000,"open":1.29737,"high":1.29737,"low":1.29724,"close":1.29726,"volume":70.94999694824219},{"timestamp":1742395680000,"open":1.29726,"high":1.29726,"low":1.29693,"close":1.29693,"volume":124.0199966430664},{"timestamp":1742395740000,"open":1.29691,"high":1.29706,"low":1.2969,"close":1.29703,"volume":97.73999786376953},{"timestamp":1742395800000,"open":1.29705,"high":1.29708,"low":1.29693,"close":1.29705,"volume":112.47000122070312},{"timestamp":1742395860000,"open":1.29707,"high":1.29714,"low":1.29695,"close":1.29696,"volume":79.47000122070312},{"timestamp":1742395920000,"open":1.29698,"high":1.29698,"low":1.29622,"close":1.29635,"volume":221.6999969482422},{"timestamp":1742395980000,"open":1.29635,"high":1.29661,"low":1.29633,"close":1.29655,"volume":146.25},{"timestamp":1742396040000,"open":1.29655,"high":1.2966,"low":1.29644,"close":1.29646,"volume":69.30000305175781},{"timestamp":1742396100000,"open":1.29645,"high":1.29688,"low":1.29645,"close":1.29686,"volume":98.76000213623047},{"timestamp":1742396160000,"open":1.29686,"high":1.29686,"low":1.29673,"close":1.29684,"volume":47.90999984741211},{"timestamp":1742396220000,"open":1.29687,"high":1.29708,"low":1.29671,"close":1.29704,"volume":137.61000061035156},{"timestamp":1742396280000,"open":1.29705,"high":1.29708,"low":1.29685,"close":1.29693,"volume":140.49000549316406},{"timestamp":1742396340000,"open":1.29693,"high":1.29695,"low":1.29663,"close":1.29665,"volume":114.83999633789062},{"timestamp":1742396400000,"open":1.29666,"high":1.297,"low":1.29666,"close":1.29689,"volume":66.38999938964844},{"timestamp":1742396460000,"open":1.29688,"high":1.29693,"low":1.29665,"close":1.29672,"volume":50.54999923706055},{"timestamp":1742396520000,"open":1.2967,"high":1.29691,"low":1.2967,"close":1.29684,"volume":62.81999969482422},{"timestamp":1742396580000,"open":1.29683,"high":1.29697,"low":1.29683,"close":1.29696,"volume":70.62000274658203},{"timestamp":1742396640000,"open":1.29695,"high":1.29696,"low":1.2968,"close":1.29681,"volume":128.16000366210938},{"timestamp":1742396700000,"open":1.29678,"high":1.29681,"low":1.29654,"close":1.29654,"volume":176.30999755859375},{"timestamp":1742396760000,"open":1.29652,"high":1.29656,"low":1.29645,"close":1.29653,"volume":61.470001220703125},{"timestamp":1742396820000,"open":1.29655,"high":1.29682,"low":1.29655,"close":1.29682,"volume":44.43000030517578},{"timestamp":1742396880000,"open":1.29683,"high":1.29689,"low":1.29673,"close":1.29685,"volume":41.849998474121094},{"timestamp":1742396940000,"open":1.29686,"high":1.29695,"low":1.29671,"close":1.29671,"volume":263.82000732421875},{"timestamp":1742397000000,"open":1.2967,"high":1.29678,"low":1.29662,"close":1.29662,"volume":269.010009765625},{"timestamp":1742397060000,"open":1.29662,"high":1.29665,"low":1.2966,"close":1.29663,"volume":176.49000549316406},{"timestamp":1742397120000,"open":1.29664,"high":1.29665,"low":1.29643,"close":1.29653,"volume":128.22000122070312},{"timestamp":1742397180000,"open":1.29652,"high":1.29662,"low":1.29646,"close":1.29653,"volume":247.1999969482422},{"timestamp":1742397240000,"open":1.29654,"high":1.29659,"low":1.29651,"close":1.29653,"volume":102.08999633789062},{"timestamp":1742397300000,"open":1.29655,"high":1.29655,"low":1.29639,"close":1.29647,"volume":150.02999877929688},{"timestamp":1742397360000,"open":1.29648,"high":1.29662,"low":1.29647,"close":1.29662,"volume":178.2899932861328},{"timestamp":1742397420000,"open":1.29663,"high":1.29665,"low":1.29641,"close":1.29646,"volume":239.94000244140625},{"timestamp":1742397480000,"open":1.29645,"high":1.29646,"low":1.29617,"close":1.29628,"volume":270},{"timestamp":1742397540000,"open":1.2963,"high":1.29635,"low":1.29615,"close":1.29633,"volume":191.6999969482422},{"timestamp":1742397600000,"open":1.29633,"high":1.29645,"low":1.29629,"close":1.29644,"volume":199.8000030517578},{"timestamp":1742397660000,"open":1.29646,"high":1.29657,"low":1.29645,"close":1.29654,"volume":41.849998474121094},{"timestamp":1742397720000,"open":1.29653,"high":1.29655,"low":1.29648,"close":1.29654,"volume":78.30000305175781},{"timestamp":1742397780000,"open":1.29653,"high":1.29656,"low":1.29642,"close":1.29643,"volume":46.529998779296875},{"timestamp":1742397840000,"open":1.29644,"high":1.29651,"low":1.29642,"close":1.29644,"volume":125.4000015258789},{"timestamp":1742397900000,"open":1.29646,"high":1.29662,"low":1.29644,"close":1.29658,"volume":154.9499969482422},{"timestamp":1742397960000,"open":1.29659,"high":1.2966,"low":1.29654,"close":1.29656,"volume":19.799999237060547},{"timestamp":1742398020000,"open":1.29657,"high":1.29674,"low":1.29656,"close":1.29672,"volume":28.799999237060547},{"timestamp":1742398080000,"open":1.29674,"high":1.29695,"low":1.29674,"close":1.29691,"volume":45.900001525878906},{"timestamp":1742398140000,"open":1.29694,"high":1.29698,"low":1.29687,"close":1.29693,"volume":33.29999923706055},{"timestamp":1742398200000,"open":1.29691,"high":1.29696,"low":1.29678,"close":1.29685,"volume":49.5},{"timestamp":1742398260000,"open":1.29685,"high":1.29694,"low":1.29685,"close":1.29687,"volume":46.349998474121094},{"timestamp":1742398320000,"open":1.29686,"high":1.2969,"low":1.29671,"close":1.29675,"volume":83.79000091552734},{"timestamp":1742398380000,"open":1.29675,"high":1.29686,"low":1.29665,"close":1.29665,"volume":64.44000244140625},{"timestamp":1742398440000,"open":1.29665,"high":1.29667,"low":1.29651,"close":1.29658,"volume":81.56999969482422},{"timestamp":1742398500000,"open":1.29657,"high":1.29668,"low":1.29648,"close":1.29667,"volume":70.29000091552734},{"timestamp":1742398560000,"open":1.29665,"high":1.29678,"low":1.29664,"close":1.29676,"volume":35.400001525878906},{"timestamp":1742398620000,"open":1.29685,"high":1.29689,"low":1.2967,"close":1.29675,"volume":49.5},{"timestamp":1742398680000,"open":1.29675,"high":1.29696,"low":1.29665,"close":1.29696,"volume":90.9000015258789},{"timestamp":1742398740000,"open":1.29695,"high":1.29717,"low":1.29695,"close":1.29706,"volume":107.97000122070312},{"timestamp":1742398800000,"open":1.29705,"high":1.29706,"low":1.29692,"close":1.29695,"volume":54.779998779296875},{"timestamp":1742398860000,"open":1.29696,"high":1.29704,"low":1.29683,"close":1.29687,"volume":97.6500015258789},{"timestamp":1742398920000,"open":1.29683,"high":1.29688,"low":1.29678,"close":1.29684,"volume":53.099998474121094},{"timestamp":1742398980000,"open":1.29687,"high":1.29695,"low":1.29676,"close":1.29678,"volume":28.350000381469727},{"timestamp":1742399040000,"open":1.29676,"high":1.2968,"low":1.2966,"close":1.29661,"volume":55.79999923706055},{"timestamp":1742399100000,"open":1.29662,"high":1.29693,"low":1.2966,"close":1.29689,"volume":154.44000244140625},{"timestamp":1742399160000,"open":1.29691,"high":1.29691,"low":1.29678,"close":1.29691,"volume":66.5999984741211},{"timestamp":1742399220000,"open":1.2969,"high":1.29712,"low":1.2969,"close":1.29702,"volume":234.4499969482422},{"timestamp":1742399280000,"open":1.29702,"high":1.29705,"low":1.29691,"close":1.29702,"volume":112.5},{"timestamp":1742399340000,"open":1.29703,"high":1.29703,"low":1.29691,"close":1.29693,"volume":116.0999984741211},{"timestamp":1742399400000,"open":1.2969,"high":1.29694,"low":1.2968,"close":1.29694,"volume":89.55000305175781},{"timestamp":1742399460000,"open":1.29694,"high":1.29694,"low":1.29682,"close":1.29683,"volume":61.13999938964844},{"timestamp":1742399520000,"open":1.29682,"high":1.29684,"low":1.29672,"close":1.29672,"volume":25.200000762939453},{"timestamp":1742399580000,"open":1.29673,"high":1.2968,"low":1.29651,"close":1.29654,"volume":51.75},{"timestamp":1742399640000,"open":1.29657,"high":1.29663,"low":1.29643,"close":1.29645,"volume":28.799999237060547},{"timestamp":1742399700000,"open":1.29646,"high":1.29663,"low":1.29645,"close":1.29654,"volume":101.25},{"timestamp":1742399760000,"open":1.29653,"high":1.29666,"low":1.29637,"close":1.29654,"volume":104.4000015258789},{"timestamp":1742399820000,"open":1.29655,"high":1.2966,"low":1.29635,"close":1.29643,"volume":158.33999633789062},{"timestamp":1742399880000,"open":1.29641,"high":1.29645,"low":1.29623,"close":1.29633,"volume":215.5800018310547},{"timestamp":1742399940000,"open":1.29633,"high":1.29672,"low":1.2963,"close":1.29665,"volume":212.30999755859375},{"timestamp":1742400000000,"open":1.29667,"high":1.29685,"low":1.29664,"close":1.29679,"volume":113.8499984741211},{"timestamp":1742400060000,"open":1.29678,"high":1.29681,"low":1.29663,"close":1.29666,"volume":75.1500015258789},{"timestamp":1742400120000,"open":1.29664,"high":1.29678,"low":1.29662,"close":1.29676,"volume":63.900001525878906},{"timestamp":1742400180000,"open":1.29677,"high":1.29695,"low":1.29674,"close":1.29683,"volume":26.100000381469727},{"timestamp":1742400240000,"open":1.29683,"high":1.29687,"low":1.29675,"close":1.29678,"volume":40.5},{"timestamp":1742400300000,"open":1.29678,"high":1.29686,"low":1.2967,"close":1.29674,"volume":36.900001525878906},{"timestamp":1742400360000,"open":1.29676,"high":1.29687,"low":1.29673,"close":1.29687,"volume":22.5},{"timestamp":1742400420000,"open":1.29687,"high":1.2971,"low":1.29686,"close":1.29707,"volume":67.70999908447266},{"timestamp":1742400480000,"open":1.29707,"high":1.2972,"low":1.29706,"close":1.29715,"volume":72.08999633789062},{"timestamp":1742400540000,"open":1.29715,"high":1.29724,"low":1.29709,"close":1.29717,"volume":88.29000091552734},{"timestamp":1742400600000,"open":1.29719,"high":1.29734,"low":1.29718,"close":1.29733,"volume":115.5},{"timestamp":1742400660000,"open":1.29733,"high":1.29735,"low":1.29721,"close":1.29728,"volume":65.69999694824219},{"timestamp":1742400720000,"open":1.29727,"high":1.29728,"low":1.29702,"close":1.29718,"volume":72.9000015258789},{"timestamp":1742400780000,"open":1.29717,"high":1.2973,"low":1.29717,"close":1.29725,"volume":81.9000015258789},{"timestamp":1742400840000,"open":1.29723,"high":1.29741,"low":1.29723,"close":1.29737,"volume":62.099998474121094},{"timestamp":1742400900000,"open":1.29738,"high":1.29755,"low":1.29736,"close":1.29755,"volume":53.189998626708984},{"timestamp":1742400960000,"open":1.29755,"high":1.29755,"low":1.29737,"close":1.29742,"volume":55.349998474121094},{"timestamp":1742401020000,"open":1.29738,"high":1.29744,"low":1.29732,"close":1.29736,"volume":53.099998474121094},{"timestamp":1742401080000,"open":1.29736,"high":1.29736,"low":1.29721,"close":1.29725,"volume":31.5},{"timestamp":1742401140000,"open":1.29724,"high":1.2973,"low":1.29722,"close":1.29722,"volume":31.5},{"timestamp":1742401200000,"open":1.29723,"high":1.2973,"low":1.29721,"close":1.29728,"volume":22.5},{"timestamp":1742401260000,"open":1.29728,"high":1.29728,"low":1.29718,"close":1.29724,"volume":32.400001525878906},{"timestamp":1742401320000,"open":1.29723,"high":1.29735,"low":1.29723,"close":1.29734,"volume":25.200000762939453},{"timestamp":1742401380000,"open":1.29735,"high":1.29743,"low":1.29735,"close":1.29743,"volume":18},{"timestamp":1742401440000,"open":1.29742,"high":1.29743,"low":1.29731,"close":1.29741,"volume":32.400001525878906},{"timestamp":1742401500000,"open":1.2974,"high":1.29752,"low":1.29737,"close":1.29752,"volume":95.4000015258789},{"timestamp":1742401560000,"open":1.2975,"high":1.29754,"low":1.29742,"close":1.29748,"volume":118.26000213623047},{"timestamp":1742401620000,"open":1.29748,"high":1.29751,"low":1.29742,"close":1.29742,"volume":34.20000076293945},{"timestamp":1742401680000,"open":1.29743,"high":1.29751,"low":1.2973,"close":1.29731,"volume":38.25},{"timestamp":1742401740000,"open":1.29729,"high":1.29742,"low":1.29729,"close":1.2974,"volume":58.95000076293945},{"timestamp":1742401800000,"open":1.29739,"high":1.29743,"low":1.2973,"close":1.29738,"volume":137.00999450683594},{"timestamp":1742401860000,"open":1.29737,"high":1.29743,"low":1.29733,"close":1.29739,"volume":36.540000915527344},{"timestamp":1742401920000,"open":1.29738,"high":1.29738,"low":1.29717,"close":1.29723,"volume":39.599998474121094},{"timestamp":1742401980000,"open":1.29724,"high":1.29728,"low":1.29723,"close":1.29728,"volume":22.950000762939453},{"timestamp":1742402040000,"open":1.29727,"high":1.29727,"low":1.29707,"close":1.29707,"volume":72.77999877929688},{"timestamp":1742402100000,"open":1.29706,"high":1.29706,"low":1.29682,"close":1.2969,"volume":119.04000091552734},{"timestamp":1742402160000,"open":1.2969,"high":1.29694,"low":1.29681,"close":1.29681,"volume":72.72000122070312},{"timestamp":1742402220000,"open":1.29682,"high":1.29694,"low":1.29678,"close":1.29691,"volume":38.310001373291016},{"timestamp":1742402280000,"open":1.29691,"high":1.29704,"low":1.29687,"close":1.29692,"volume":83.80999755859375},{"timestamp":1742402340000,"open":1.29692,"high":1.29697,"low":1.29691,"close":1.29697,"volume":42.29999923706055},{"timestamp":1742402400000,"open":1.29695,"high":1.29695,"low":1.29672,"close":1.29672,"volume":39.36000061035156},{"timestamp":1742402460000,"open":1.29673,"high":1.29689,"low":1.29672,"close":1.29689,"volume":13.529999732971191},{"timestamp":1742402520000,"open":1.29692,"high":1.297,"low":1.29688,"close":1.2969,"volume":22.049999237060547},{"timestamp":1742402580000,"open":1.29688,"high":1.29704,"low":1.29687,"close":1.29704,"volume":35.099998474121094},{"timestamp":1742402640000,"open":1.29707,"high":1.29708,"low":1.29703,"close":1.29707,"volume":14.399999618530273},{"timestamp":1742402700000,"open":1.29707,"high":1.29737,"low":1.29707,"close":1.29737,"volume":47.15999984741211},{"timestamp":1742402760000,"open":1.29737,"high":1.29738,"low":1.29735,"close":1.29738,"volume":3.5999999046325684},{"timestamp":1742402820000,"open":1.29736,"high":1.29748,"low":1.29724,"close":1.29744,"volume":41.849998474121094},{"timestamp":1742402880000,"open":1.29746,"high":1.29754,"low":1.29746,"close":1.29749,"volume":13.5},{"timestamp":1742402940000,"open":1.29749,"high":1.29756,"low":1.29747,"close":1.29756,"volume":30.09000015258789},{"timestamp":1742403000000,"open":1.29757,"high":1.29758,"low":1.29739,"close":1.29739,"volume":21.600000381469727},{"timestamp":1742403060000,"open":1.29738,"high":1.29746,"low":1.29725,"close":1.29733,"volume":39.599998474121094},{"timestamp":1742403120000,"open":1.29736,"high":1.29739,"low":1.29726,"close":1.29727,"volume":31.950000762939453},{"timestamp":1742403180000,"open":1.29728,"high":1.2973,"low":1.29726,"close":1.29729,"volume":18.18000030517578},{"timestamp":1742403240000,"open":1.29729,"high":1.29729,"low":1.29725,"close":1.29728,"volume":18.1200008392334},{"timestamp":1742403300000,"open":1.29728,"high":1.29739,"low":1.29726,"close":1.29726,"volume":47.70000076293945},{"timestamp":1742403360000,"open":1.29726,"high":1.29727,"low":1.29708,"close":1.29719,"volume":35.849998474121094},{"timestamp":1742403420000,"open":1.29719,"high":1.29729,"low":1.29705,"close":1.29729,"volume":29.1299991607666},{"timestamp":1742403480000,"open":1.2973,"high":1.29756,"low":1.2973,"close":1.29755,"volume":32.61000061035156},{"timestamp":1742403540000,"open":1.29756,"high":1.29756,"low":1.29732,"close":1.29739,"volume":92.45999908447266},{"timestamp":1742403600000,"open":1.29739,"high":1.29742,"low":1.29731,"close":1.29741,"volume":37.83000183105469},{"timestamp":1742403660000,"open":1.2974,"high":1.29741,"low":1.2973,"close":1.2973,"volume":10.050000190734863},{"timestamp":1742403720000,"open":1.29729,"high":1.29741,"low":1.29711,"close":1.29716,"volume":43.79999923706055},{"timestamp":1742403780000,"open":1.29715,"high":1.29717,"low":1.29699,"close":1.29703,"volume":35.369998931884766},{"timestamp":1742403840000,"open":1.29703,"high":1.29707,"low":1.29699,"close":1.29707,"volume":12.329999923706055},{"timestamp":1742403900000,"open":1.29708,"high":1.29709,"low":1.29699,"close":1.29699,"volume":13.829999923706055},{"timestamp":1742403960000,"open":1.29696,"high":1.29699,"low":1.29695,"close":1.29698,"volume":14.069999694824219},{"timestamp":1742404020000,"open":1.29696,"high":1.29696,"low":1.29684,"close":1.2969,"volume":27.239999771118164},{"timestamp":1742404080000,"open":1.2969,"high":1.2969,"low":1.29675,"close":1.29675,"volume":32.849998474121094},{"timestamp":1742404140000,"open":1.29675,"high":1.29675,"low":1.29662,"close":1.29666,"volume":52.22999954223633},{"timestamp":1742404200000,"open":1.29666,"high":1.29673,"low":1.29663,"close":1.29663,"volume":23.8799991607666},{"timestamp":1742404260000,"open":1.29659,"high":1.29668,"low":1.29657,"close":1.29661,"volume":30.059999465942383},{"timestamp":1742404320000,"open":1.29662,"high":1.29666,"low":1.29659,"close":1.29663,"volume":25.020000457763672},{"timestamp":1742404380000,"open":1.29663,"high":1.29663,"low":1.29638,"close":1.29638,"volume":45.720001220703125},{"timestamp":1742404440000,"open":1.29635,"high":1.29636,"low":1.29623,"close":1.29634,"volume":63},{"timestamp":1742404500000,"open":1.29634,"high":1.29648,"low":1.29634,"close":1.29648,"volume":43.79999923706055},{"timestamp":1742404560000,"open":1.29645,"high":1.29645,"low":1.29628,"close":1.29628,"volume":26.309999465942383},{"timestamp":1742404620000,"open":1.29628,"high":1.29628,"low":1.29604,"close":1.29604,"volume":48.599998474121094},{"timestamp":1742404680000,"open":1.29601,"high":1.29601,"low":1.29584,"close":1.29593,"volume":62.54999923706055},{"timestamp":1742404740000,"open":1.29594,"high":1.296,"low":1.29586,"close":1.29594,"volume":32.400001525878906},{"timestamp":1742404800000,"open":1.29593,"high":1.29597,"low":1.29585,"close":1.29585,"volume":29.700000762939453},{"timestamp":1742404860000,"open":1.29592,"high":1.29607,"low":1.29592,"close":1.29601,"volume":39.2400016784668},{"timestamp":1742404920000,"open":1.29599,"high":1.29605,"low":1.29596,"close":1.29597,"volume":46.79999923706055},{"timestamp":1742404980000,"open":1.29598,"high":1.29605,"low":1.29589,"close":1.29597,"volume":51.29999923706055},{"timestamp":1742405040000,"open":1.29594,"high":1.29599,"low":1.29589,"close":1.29595,"volume":60.75},{"timestamp":1742405100000,"open":1.29593,"high":1.29593,"low":1.29582,"close":1.29586,"volume":28.350000381469727},{"timestamp":1742405160000,"open":1.29583,"high":1.29599,"low":1.29583,"close":1.29589,"volume":40.5},{"timestamp":1742405220000,"open":1.29587,"high":1.29595,"low":1.29587,"close":1.29595,"volume":88.29000091552734},{"timestamp":1742405280000,"open":1.29594,"high":1.29615,"low":1.29593,"close":1.29598,"volume":210.60000610351562},{"timestamp":1742405340000,"open":1.29596,"high":1.29598,"low":1.29584,"close":1.29584,"volume":31.5},{"timestamp":1742405400000,"open":1.29582,"high":1.29582,"low":1.29564,"close":1.29564,"volume":49.04999923706055},{"timestamp":1742405460000,"open":1.29561,"high":1.29569,"low":1.29555,"close":1.29557,"volume":36.900001525878906},{"timestamp":1742405520000,"open":1.29559,"high":1.29579,"low":1.29559,"close":1.29578,"volume":34.31999969482422},{"timestamp":1742405580000,"open":1.29577,"high":1.29577,"low":1.29561,"close":1.29568,"volume":45.45000076293945},{"timestamp":1742405640000,"open":1.29568,"high":1.29579,"low":1.29565,"close":1.29576,"volume":24.299999237060547},{"timestamp":1742405700000,"open":1.29577,"high":1.2958,"low":1.29574,"close":1.29578,"volume":69.4800033569336},{"timestamp":1742405760000,"open":1.29579,"high":1.29586,"low":1.29568,"close":1.29568,"volume":68.97000122070312},{"timestamp":1742405820000,"open":1.29569,"high":1.29607,"low":1.29568,"close":1.29604,"volume":80.27999877929688},{"timestamp":1742405880000,"open":1.29605,"high":1.29619,"low":1.29598,"close":1.29608,"volume":47.70000076293945},{"timestamp":1742405940000,"open":1.29609,"high":1.29627,"low":1.29609,"close":1.29616,"volume":47.06999969482422},{"timestamp":1742406000000,"open":1.29616,"high":1.29616,"low":1.29604,"close":1.29608,"volume":41.54999923706055},{"timestamp":1742406060000,"open":1.29613,"high":1.29629,"low":1.29613,"close":1.29628,"volume":54.900001525878906},{"timestamp":1742406120000,"open":1.29627,"high":1.29631,"low":1.29615,"close":1.29616,"volume":46.56999969482422},{"timestamp":1742406180000,"open":1.29618,"high":1.29621,"low":1.29618,"close":1.29619,"volume":31.5},{"timestamp":1742406240000,"open":1.29619,"high":1.2963,"low":1.29614,"close":1.29624,"volume":57.77000045776367},{"timestamp":1742406300000,"open":1.29624,"high":1.29636,"low":1.29617,"close":1.29636,"volume":25.200000762939453},{"timestamp":1742406360000,"open":1.29638,"high":1.29638,"low":1.29631,"close":1.29637,"volume":21.600000381469727},{"timestamp":1742406420000,"open":1.29636,"high":1.29637,"low":1.29617,"close":1.29617,"volume":28.799999237060547},{"timestamp":1742406480000,"open":1.29617,"high":1.29617,"low":1.29593,"close":1.29595,"volume":89.0999984741211},{"timestamp":1742406540000,"open":1.29595,"high":1.29596,"low":1.29578,"close":1.29579,"volume":54.45000076293945},{"timestamp":1742406600000,"open":1.29578,"high":1.29597,"low":1.29576,"close":1.29578,"volume":106.6500015258789},{"timestamp":1742406660000,"open":1.29577,"high":1.29578,"low":1.29565,"close":1.29569,"volume":67.5},{"timestamp":1742406720000,"open":1.2957,"high":1.29586,"low":1.2956,"close":1.29562,"volume":56.470001220703125},{"timestamp":1742406780000,"open":1.29562,"high":1.29596,"low":1.29559,"close":1.29596,"volume":52.209999084472656},{"timestamp":1742406840000,"open":1.29596,"high":1.296,"low":1.29573,"close":1.29575,"volume":50.709999084472656},{"timestamp":1742406900000,"open":1.29572,"high":1.29616,"low":1.29566,"close":1.29616,"volume":97.13999938964844},{"timestamp":1742406960000,"open":1.29616,"high":1.29649,"low":1.29615,"close":1.29646,"volume":69.69000244140625},{"timestamp":1742407020000,"open":1.29647,"high":1.29662,"low":1.29642,"close":1.29643,"volume":51.33000183105469},{"timestamp":1742407080000,"open":1.29643,"high":1.29667,"low":1.29636,"close":1.29641,"volume":72.55000305175781},{"timestamp":1742407140000,"open":1.2964,"high":1.29647,"low":1.29624,"close":1.29624,"volume":141.75},{"timestamp":1742407200000,"open":1.29632,"high":1.29843,"low":1.29584,"close":1.29803,"volume":288.8500061035156},{"timestamp":1742407260000,"open":1.29797,"high":1.29819,"low":1.29737,"close":1.29782,"volume":311.9800109863281},{"timestamp":1742407320000,"open":1.29782,"high":1.29831,"low":1.29748,"close":1.298,"volume":200.4600067138672},{"timestamp":1742407380000,"open":1.29801,"high":1.29836,"low":1.29791,"close":1.29804,"volume":109.5},{"timestamp":1742407440000,"open":1.29805,"high":1.29841,"low":1.29805,"close":1.29821,"volume":198.57000732421875},{"timestamp":1742407500000,"open":1.29823,"high":1.29827,"low":1.29763,"close":1.29795,"volume":380.010009765625},{"timestamp":1742407560000,"open":1.29795,"high":1.29798,"low":1.29743,"close":1.29746,"volume":325.6499938964844},{"timestamp":1742407620000,"open":1.29748,"high":1.29775,"low":1.29732,"close":1.29773,"volume":211.55999755859375},{"timestamp":1742407680000,"open":1.29772,"high":1.29807,"low":1.29769,"close":1.29805,"volume":278.70001220703125},{"timestamp":1742407740000,"open":1.29803,"high":1.29837,"low":1.298,"close":1.29832,"volume":152.3699951171875},{"timestamp":1742407800000,"open":1.2983,"high":1.29856,"low":1.29826,"close":1.29855,"volume":101.87999725341797},{"timestamp":1742407860000,"open":1.29854,"high":1.29876,"low":1.29842,"close":1.29842,"volume":119.69999694824219},{"timestamp":1742407920000,"open":1.29841,"high":1.29868,"low":1.29836,"close":1.29868,"volume":117.9000015258789},{"timestamp":1742407980000,"open":1.29869,"high":1.29873,"low":1.29837,"close":1.2984,"volume":166.5},{"timestamp":1742408040000,"open":1.29841,"high":1.29852,"low":1.29823,"close":1.29833,"volume":127.9800033569336},{"timestamp":1742408100000,"open":1.29832,"high":1.29853,"low":1.29815,"close":1.29826,"volume":121.55999755859375},{"timestamp":1742408160000,"open":1.29828,"high":1.29865,"low":1.29828,"close":1.29838,"volume":112.70999908447266},{"timestamp":1742408220000,"open":1.29837,"high":1.29839,"low":1.29804,"close":1.29812,"volume":146.6999969482422},{"timestamp":1742408280000,"open":1.29812,"high":1.2984,"low":1.29807,"close":1.29837,"volume":110.69999694824219},{"timestamp":1742408340000,"open":1.29836,"high":1.29838,"low":1.29816,"close":1.29816,"volume":126},{"timestamp":1742408400000,"open":1.29816,"high":1.29838,"low":1.29798,"close":1.29808,"volume":167.0399932861328},{"timestamp":1742408460000,"open":1.29807,"high":1.29821,"low":1.29792,"close":1.29792,"volume":161.8800048828125},{"timestamp":1742408520000,"open":1.29791,"high":1.29832,"low":1.29777,"close":1.29831,"volume":188.82000732421875},{"timestamp":1742408580000,"open":1.29831,"high":1.29856,"low":1.2983,"close":1.29855,"volume":188.10000610351562},{"timestamp":1742408640000,"open":1.29861,"high":1.29895,"low":1.29859,"close":1.29866,"volume":99.08999633789062},{"timestamp":1742408700000,"open":1.2987,"high":1.29883,"low":1.29858,"close":1.29867,"volume":130.7100067138672},{"timestamp":1742408760000,"open":1.29865,"high":1.29874,"low":1.29837,"close":1.29843,"volume":124.19999694824219},{"timestamp":1742408820000,"open":1.29842,"high":1.29846,"low":1.2982,"close":1.2983,"volume":141.3300018310547},{"timestamp":1742408880000,"open":1.29827,"high":1.29859,"low":1.29827,"close":1.29827,"volume":88.19999694824219},{"timestamp":1742408940000,"open":1.2983,"high":1.29837,"low":1.29826,"close":1.29829,"volume":125.30999755859375},{"timestamp":1742409000000,"open":1.29829,"high":1.29861,"low":1.29824,"close":1.29829,"volume":200.6999969482422},{"timestamp":1742409060000,"open":1.29827,"high":1.29869,"low":1.29815,"close":1.29858,"volume":247.0500030517578},{"timestamp":1742409120000,"open":1.2986,"high":1.29886,"low":1.29854,"close":1.29867,"volume":153.3000030517578},{"timestamp":1742409180000,"open":1.29868,"high":1.29891,"low":1.29858,"close":1.29877,"volume":66.54000091552734},{"timestamp":1742409240000,"open":1.29876,"high":1.2992,"low":1.29863,"close":1.29911,"volume":152.10000610351562},{"timestamp":1742409300000,"open":1.29909,"high":1.2993,"low":1.29906,"close":1.29916,"volume":111.5999984741211},{"timestamp":1742409360000,"open":1.29917,"high":1.29955,"low":1.29917,"close":1.29925,"volume":176.33999633789062},{"timestamp":1742409420000,"open":1.29929,"high":1.29954,"low":1.29924,"close":1.29931,"volume":223.67999267578125},{"timestamp":1742409480000,"open":1.2993,"high":1.29934,"low":1.29882,"close":1.29885,"volume":218.3699951171875},{"timestamp":1742409540000,"open":1.29877,"high":1.299,"low":1.29845,"close":1.29897,"volume":208.1699981689453},{"timestamp":1742409600000,"open":1.29897,"high":1.29939,"low":1.29892,"close":1.29894,"volume":199.97999572753906},{"timestamp":1742409660000,"open":1.29896,"high":1.29989,"low":1.29886,"close":1.29978,"volume":238.25},{"timestamp":1742409720000,"open":1.29982,"high":1.30022,"low":1.29971,"close":1.30019,"volume":221.07000732421875},{"timestamp":1742409780000,"open":1.30018,"high":1.30063,"low":1.30014,"close":1.30052,"volume":130.52999877929688},{"timestamp":1742409840000,"open":1.30047,"high":1.30093,"low":1.30029,"close":1.30092,"volume":127.94999694824219},{"timestamp":1742409900000,"open":1.30091,"high":1.30097,"low":1.30051,"close":1.30051,"volume":139.25999450683594},{"timestamp":1742409960000,"open":1.30054,"high":1.30061,"low":1.30004,"close":1.30012,"volume":245.07000732421875},{"timestamp":1742410020000,"open":1.30011,"high":1.30038,"low":1.2999,"close":1.30036,"volume":149.19000244140625},{"timestamp":1742410080000,"open":1.30033,"high":1.30046,"low":1.30005,"close":1.30005,"volume":155.27999877929688},{"timestamp":1742410140000,"open":1.30006,"high":1.30052,"low":1.30006,"close":1.30031,"volume":85.3499984741211},{"timestamp":1742410200000,"open":1.30032,"high":1.30065,"low":1.30031,"close":1.30041,"volume":149.94000244140625},{"timestamp":1742410260000,"open":1.30043,"high":1.30045,"low":1.30014,"close":1.30031,"volume":199.27000427246094},{"timestamp":1742410320000,"open":1.30032,"high":1.30038,"low":1.30007,"close":1.30019,"volume":193.0800018310547},{"timestamp":1742410380000,"open":1.30017,"high":1.30048,"low":1.30015,"close":1.30044,"volume":196.64999389648438},{"timestamp":1742410440000,"open":1.30041,"high":1.30052,"low":1.30023,"close":1.30039,"volume":99.19000244140625},{"timestamp":1742410500000,"open":1.30041,"high":1.30045,"low":1.30008,"close":1.30043,"volume":78.33000183105469},{"timestamp":1742410560000,"open":1.30041,"high":1.30076,"low":1.30041,"close":1.30074,"volume":124.31999969482422},{"timestamp":1742410620000,"open":1.30076,"high":1.30103,"low":1.30071,"close":1.30072,"volume":200.5800018310547},{"timestamp":1742410680000,"open":1.30071,"high":1.30086,"low":1.30061,"close":1.30073,"volume":160.02000427246094},{"timestamp":1742410740000,"open":1.30073,"high":1.30085,"low":1.30048,"close":1.30073,"volume":190.55999755859375},{"timestamp":1742410800000,"open":1.30068,"high":1.30092,"low":1.30045,"close":1.3006,"volume":262.0199890136719},{"timestamp":1742410860000,"open":1.30059,"high":1.30065,"low":1.30042,"close":1.30043,"volume":165.60000610351562},{"timestamp":1742410920000,"open":1.30045,"high":1.3006,"low":1.30027,"close":1.30052,"volume":94.58999633789062},{"timestamp":1742410980000,"open":1.30055,"high":1.3006,"low":1.30031,"close":1.30054,"volume":124.29000091552734},{"timestamp":1742411040000,"open":1.30057,"high":1.30073,"low":1.30048,"close":1.30057,"volume":95.30999755859375},{"timestamp":1742411100000,"open":1.30056,"high":1.3007,"low":1.30025,"close":1.30028,"volume":139.8000030517578},{"timestamp":1742411160000,"open":1.30031,"high":1.30044,"low":1.30024,"close":1.30044,"volume":99.44999694824219},{"timestamp":1742411220000,"open":1.30041,"high":1.30079,"low":1.30034,"close":1.30076,"volume":71.55000305175781},{"timestamp":1742411280000,"open":1.30075,"high":1.30102,"low":1.30068,"close":1.30102,"volume":104.97000122070312},{"timestamp":1742411340000,"open":1.30102,"high":1.30107,"low":1.30083,"close":1.30087,"volume":93.05999755859375},{"timestamp":1742411400000,"open":1.30087,"high":1.30108,"low":1.30087,"close":1.30101,"volume":62.54999923706055},{"timestamp":1742411460000,"open":1.30104,"high":1.30105,"low":1.30028,"close":1.30029,"volume":163.4199981689453},{"timestamp":1742411520000,"open":1.30029,"high":1.30041,"low":1.29995,"close":1.30012,"volume":221.39999389648438},{"timestamp":1742411580000,"open":1.30011,"high":1.30014,"low":1.29993,"close":1.29999,"volume":113.37000274658203},{"timestamp":1742411640000,"open":1.29999,"high":1.29999,"low":1.29972,"close":1.29974,"volume":102.38999938964844},{"timestamp":1742411700000,"open":1.29973,"high":1.29989,"low":1.29969,"close":1.29983,"volume":117.41999816894531},{"timestamp":1742411760000,"open":1.29983,"high":1.29985,"low":1.29923,"close":1.29923,"volume":104.16000366210938},{"timestamp":1742411820000,"open":1.29923,"high":1.29923,"low":1.29881,"close":1.29893,"volume":193.13999938964844},{"timestamp":1742411880000,"open":1.29892,"high":1.29905,"low":1.29881,"close":1.29889,"volume":153.6300048828125},{"timestamp":1742411940000,"open":1.29891,"high":1.29891,"low":1.29859,"close":1.29872,"volume":178.67999267578125},{"timestamp":1742412000000,"open":1.29876,"high":1.2991,"low":1.29871,"close":1.29894,"volume":99.66000366210938},{"timestamp":1742412060000,"open":1.29895,"high":1.29898,"low":1.29864,"close":1.29883,"volume":95.4000015258789},{"timestamp":1742412120000,"open":1.29884,"high":1.2989,"low":1.29862,"close":1.29862,"volume":74.37000274658203},{"timestamp":1742412180000,"open":1.29865,"high":1.29865,"low":1.29817,"close":1.29824,"volume":115.54000091552734},{"timestamp":1742412240000,"open":1.2983,"high":1.29858,"low":1.29829,"close":1.29854,"volume":92.79000091552734},{"timestamp":1742412300000,"open":1.29854,"high":1.29856,"low":1.29826,"close":1.29845,"volume":127.05000305175781},{"timestamp":1742412360000,"open":1.29845,"high":1.29848,"low":1.29828,"close":1.29835,"volume":79.29000091552734},{"timestamp":1742412420000,"open":1.29837,"high":1.29856,"low":1.29825,"close":1.29845,"volume":139.9499969482422},{"timestamp":1742412480000,"open":1.29844,"high":1.29853,"low":1.29835,"close":1.29836,"volume":126},{"timestamp":1742412540000,"open":1.29835,"high":1.29843,"low":1.29823,"close":1.29842,"volume":122.8499984741211},{"timestamp":1742412600000,"open":1.29842,"high":1.29856,"low":1.29825,"close":1.29849,"volume":126},{"timestamp":1742412660000,"open":1.29846,"high":1.29867,"low":1.29835,"close":1.29841,"volume":63},{"timestamp":1742412720000,"open":1.29838,"high":1.29861,"low":1.29835,"close":1.29856,"volume":78.97000122070312},{"timestamp":1742412780000,"open":1.29857,"high":1.29916,"low":1.29857,"close":1.29913,"volume":133.1999969482422},{"timestamp":1742412840000,"open":1.29913,"high":1.29918,"low":1.29893,"close":1.29903,"volume":109.08000183105469},{"timestamp":1742412900000,"open":1.29904,"high":1.29916,"low":1.299,"close":1.29914,"volume":83.25},{"timestamp":1742412960000,"open":1.29914,"high":1.2992,"low":1.29903,"close":1.29916,"volume":84.5999984741211},{"timestamp":1742413020000,"open":1.29917,"high":1.29948,"low":1.29916,"close":1.29944,"volume":107.76000213623047},{"timestamp":1742413080000,"open":1.29946,"high":1.29963,"low":1.29944,"close":1.29957,"volume":69.9000015258789},{"timestamp":1742413140000,"open":1.29957,"high":1.29959,"low":1.29941,"close":1.29954,"volume":92.97000122070312},{"timestamp":1742413200000,"open":1.29954,"high":1.29958,"low":1.29937,"close":1.29947,"volume":87.4800033569336},{"timestamp":1742413260000,"open":1.29949,"high":1.29964,"low":1.29947,"close":1.29963,"volume":120.87000274658203},{"timestamp":1742413320000,"open":1.29963,"high":1.29963,"low":1.29946,"close":1.29953,"volume":76.47000122070312},{"timestamp":1742413380000,"open":1.29955,"high":1.29959,"low":1.29943,"close":1.29944,"volume":72.38999938964844},{"timestamp":1742413440000,"open":1.29945,"high":1.29958,"low":1.29935,"close":1.29958,"volume":91.83000183105469},{"timestamp":1742413500000,"open":1.29961,"high":1.29969,"low":1.29957,"close":1.2996,"volume":60.29999923706055},{"timestamp":1742413560000,"open":1.29957,"high":1.29957,"low":1.29936,"close":1.29939,"volume":63},{"timestamp":1742413620000,"open":1.29936,"high":1.29943,"low":1.29913,"close":1.29913,"volume":60.75},{"timestamp":1742413680000,"open":1.29914,"high":1.29927,"low":1.29914,"close":1.29923,"volume":60.27000045776367},{"timestamp":1742413740000,"open":1.29924,"high":1.29942,"low":1.29923,"close":1.29937,"volume":74.81999969482422},{"timestamp":1742413800000,"open":1.29937,"high":1.29959,"low":1.29934,"close":1.29959,"volume":148.32000732421875},{"timestamp":1742413860000,"open":1.29959,"high":1.2996,"low":1.29945,"close":1.2996,"volume":233.19000244140625},{"timestamp":1742413920000,"open":1.29958,"high":1.29963,"low":1.29955,"close":1.29957,"volume":152.63999938964844},{"timestamp":1742413980000,"open":1.29957,"high":1.29965,"low":1.29954,"close":1.29954,"volume":120.69000244140625},{"timestamp":1742414040000,"open":1.29951,"high":1.29957,"low":1.29943,"close":1.29956,"volume":176.19000244140625},{"timestamp":1742414100000,"open":1.29955,"high":1.29975,"low":1.29955,"close":1.29975,"volume":94.68000030517578},{"timestamp":1742414160000,"open":1.29973,"high":1.29978,"low":1.29954,"close":1.29974,"volume":142.7100067138672},{"timestamp":1742414220000,"open":1.29975,"high":1.29977,"low":1.29964,"close":1.29976,"volume":42.75},{"timestamp":1742414280000,"open":1.29977,"high":1.29978,"low":1.29957,"close":1.29958,"volume":74.8499984741211},{"timestamp":1742414340000,"open":1.2996,"high":1.29975,"low":1.2996,"close":1.29972,"volume":47.66999816894531},{"timestamp":1742414400000,"open":1.29971,"high":1.2999,"low":1.29967,"close":1.29989,"volume":102.75},{"timestamp":1742414460000,"open":1.2999,"high":1.29995,"low":1.29988,"close":1.2999,"volume":95.04000091552734},{"timestamp":1742414520000,"open":1.29991,"high":1.29999,"low":1.29988,"close":1.29988,"volume":70.19999694824219},{"timestamp":1742414580000,"open":1.29989,"high":1.29989,"low":1.29974,"close":1.29975,"volume":35.099998474121094},{"timestamp":1742414640000,"open":1.29975,"high":1.29975,"low":1.29964,"close":1.29964,"volume":28.350000381469727},{"timestamp":1742414700000,"open":1.29963,"high":1.29964,"low":1.29949,"close":1.29949,"volume":51.29999923706055},{"timestamp":1742414760000,"open":1.29949,"high":1.29955,"low":1.29949,"close":1.29949,"volume":26.100000381469727},{"timestamp":1742414820000,"open":1.2995,"high":1.29957,"low":1.29949,"close":1.29951,"volume":51.75},{"timestamp":1742414880000,"open":1.29946,"high":1.29946,"low":1.29931,"close":1.2994,"volume":11.1899995803833},{"timestamp":1742414940000,"open":1.2994,"high":1.2994,"low":1.2993,"close":1.29935,"volume":16.200000762939453},{"timestamp":1742415000000,"open":1.29939,"high":1.29967,"low":1.29939,"close":1.29966,"volume":24.299999237060547},{"timestamp":1742415060000,"open":1.29967,"high":1.29985,"low":1.29967,"close":1.29983,"volume":17.100000381469727},{"timestamp":1742415120000,"open":1.29985,"high":1.30004,"low":1.29983,"close":1.30004,"volume":27},{"timestamp":1742415180000,"open":1.30005,"high":1.30007,"low":1.30001,"close":1.30002,"volume":19.799999237060547},{"timestamp":1742415240000,"open":1.30003,"high":1.30025,"low":1.30003,"close":1.30023,"volume":48.599998474121094},{"timestamp":1742415300000,"open":1.30023,"high":1.30024,"low":1.30005,"close":1.30005,"volume":30.149999618530273},{"timestamp":1742415360000,"open":1.30006,"high":1.30029,"low":1.30006,"close":1.30027,"volume":23.399999618530273},{"timestamp":1742415420000,"open":1.30027,"high":1.30037,"low":1.30023,"close":1.30037,"volume":19.799999237060547},{"timestamp":1742415480000,"open":1.30036,"high":1.30036,"low":1.30022,"close":1.30022,"volume":13.949999809265137},{"timestamp":1742415540000,"open":1.30022,"high":1.30022,"low":1.30011,"close":1.30015,"volume":37.349998474121094},{"timestamp":1742415600000,"open":1.30015,"high":1.30033,"low":1.30014,"close":1.30028,"volume":30.600000381469727},{"timestamp":1742415660000,"open":1.30029,"high":1.30036,"low":1.30029,"close":1.30032,"volume":9},{"timestamp":1742415720000,"open":1.30034,"high":1.30037,"low":1.30029,"close":1.30036,"volume":12.600000381469727},{"timestamp":1742415780000,"open":1.30035,"high":1.30035,"low":1.30021,"close":1.30021,"volume":19.799999237060547},{"timestamp":1742415840000,"open":1.30023,"high":1.30035,"low":1.30023,"close":1.30035,"volume":14.399999618530273},{"timestamp":1742415900000,"open":1.30035,"high":1.30042,"low":1.30035,"close":1.30042,"volume":33.75},{"timestamp":1742415960000,"open":1.30041,"high":1.30045,"low":1.30041,"close":1.30042,"volume":34.20000076293945},{"timestamp":1742416020000,"open":1.30041,"high":1.30041,"low":1.30036,"close":1.30036,"volume":26.100000381469727},{"timestamp":1742416080000,"open":1.30037,"high":1.30037,"low":1.30027,"close":1.30034,"volume":27.989999771118164},{"timestamp":1742416140000,"open":1.30035,"high":1.30036,"low":1.30016,"close":1.30017,"volume":48.150001525878906},{"timestamp":1742416200000,"open":1.30016,"high":1.30016,"low":1.30014,"close":1.30015,"volume":18.899999618530273},{"timestamp":1742416260000,"open":1.30014,"high":1.30021,"low":1.30009,"close":1.3002,"volume":40.5},{"timestamp":1742416320000,"open":1.30022,"high":1.30022,"low":1.30016,"close":1.30016,"volume":7.199999809265137},{"timestamp":1742416380000,"open":1.30017,"high":1.30028,"low":1.30016,"close":1.30028,"volume":15.300000190734863},{"timestamp":1742416440000,"open":1.30027,"high":1.30028,"low":1.30024,"close":1.30027,"volume":13.5},{"timestamp":1742416500000,"open":1.30026,"high":1.30048,"low":1.30024,"close":1.30047,"volume":33.38999938964844},{"timestamp":1742416560000,"open":1.30047,"high":1.30048,"low":1.30025,"close":1.30025,"volume":30.600000381469727},{"timestamp":1742416620000,"open":1.30024,"high":1.30037,"low":1.30023,"close":1.30036,"volume":60.29999923706055},{"timestamp":1742416680000,"open":1.30035,"high":1.30036,"low":1.30033,"close":1.30035,"volume":30.600000381469727},{"timestamp":1742416740000,"open":1.30033,"high":1.30035,"low":1.30031,"close":1.30034,"volume":24.8700008392334},{"timestamp":1742416800000,"open":1.30034,"high":1.30042,"low":1.30034,"close":1.3004,"volume":9.539999961853027},{"timestamp":1742416860000,"open":1.30041,"high":1.30047,"low":1.30034,"close":1.30034,"volume":12.119999885559082},{"timestamp":1742416920000,"open":1.30033,"high":1.30034,"low":1.30013,"close":1.30014,"volume":22.5},{"timestamp":1742416980000,"open":1.30014,"high":1.30022,"low":1.30003,"close":1.30003,"volume":23.040000915527344},{"timestamp":1742417040000,"open":1.30002,"high":1.30004,"low":1.29994,"close":1.30004,"volume":13.949999809265137},{"timestamp":1742417100000,"open":1.30002,"high":1.30003,"low":1.3,"close":1.30003,"volume":18.899999618530273},{"timestamp":1742417160000,"open":1.30008,"high":1.30023,"low":1.30008,"close":1.30023,"volume":20.280000686645508},{"timestamp":1742417220000,"open":1.30025,"high":1.30026,"low":1.30024,"close":1.30024,"volume":9.899999618530273},{"timestamp":1742417280000,"open":1.30026,"high":1.30029,"low":1.30025,"close":1.30028,"volume":21.690000534057617},{"timestamp":1742417340000,"open":1.3003,"high":1.30032,"low":1.30022,"close":1.30025,"volume":30.8700008392334},{"timestamp":1742417400000,"open":1.30026,"high":1.30041,"low":1.30023,"close":1.30039,"volume":37.79999923706055},{"timestamp":1742417460000,"open":1.30039,"high":1.3004,"low":1.30035,"close":1.30036,"volume":13.050000190734863},{"timestamp":1742417520000,"open":1.30037,"high":1.30041,"low":1.3003,"close":1.30041,"volume":23.790000915527344},{"timestamp":1742417580000,"open":1.3004,"high":1.30044,"low":1.30038,"close":1.30043,"volume":53.189998626708984},{"timestamp":1742417640000,"open":1.30043,"high":1.30043,"low":1.30033,"close":1.30037,"volume":47.15999984741211},{"timestamp":1742417700000,"open":1.30034,"high":1.30036,"low":1.30023,"close":1.30024,"volume":25.350000381469727},{"timestamp":1742417760000,"open":1.30025,"high":1.30026,"low":1.30016,"close":1.30025,"volume":26.280000686645508},{"timestamp":1742417820000,"open":1.30025,"high":1.30029,"low":1.3001,"close":1.30016,"volume":184.64999389648438},{"timestamp":1742417880000,"open":1.30017,"high":1.30031,"low":1.30014,"close":1.30028,"volume":134.07000732421875},{"timestamp":1742417940000,"open":1.30026,"high":1.30031,"low":1.30018,"close":1.30019,"volume":163.97999572753906},{"timestamp":1742418000000,"open":1.30017,"high":1.30017,"low":1.29912,"close":1.29912,"volume":3.6500000953674316},{"timestamp":1742418060000,"open":1.29924,"high":1.29947,"low":1.29924,"close":1.29947,"volume":1.6399999856948853},{"timestamp":1742418240000,"open":1.29947,"high":1.2995,"low":1.29865,"close":1.29865,"volume":1.1100000143051147},{"timestamp":1742418300000,"open":1.29915,"high":1.29944,"low":1.29884,"close":1.29944,"volume":42.59000015258789},{"timestamp":1742418360000,"open":1.29937,"high":1.29938,"low":1.29937,"close":1.29937,"volume":3.5999999046325684},{"timestamp":1742418420000,"open":1.29941,"high":1.29943,"low":1.2994,"close":1.29943,"volume":2.9100000858306885},{"timestamp":1742418480000,"open":1.29941,"high":1.29946,"low":1.29941,"close":1.29946,"volume":2.5399999618530273},{"timestamp":1742418540000,"open":1.29946,"high":1.29946,"low":1.29946,"close":1.29946,"volume":0.7400000095367432},{"timestamp":1742418600000,"open":1.29946,"high":1.29946,"low":1.29941,"close":1.29944,"volume":6.769999980926514},{"timestamp":1742418660000,"open":1.29941,"high":1.29944,"low":1.29941,"close":1.29944,"volume":2.4600000381469727},{"timestamp":1742418720000,"open":1.29945,"high":1.29945,"low":1.29945,"close":1.29945,"volume":0.7400000095367432},{"timestamp":1742418840000,"open":1.29945,"high":1.29957,"low":1.29945,"close":1.29957,"volume":5.829999923706055},{"timestamp":1742418900000,"open":1.29957,"high":1.29967,"low":1.29949,"close":1.29966,"volume":3.059999942779541},{"timestamp":1742418960000,"open":1.29966,"high":1.29967,"low":1.2995,"close":1.29958,"volume":5.170000076293945},{"timestamp":1742419020000,"open":1.29959,"high":1.29959,"low":1.29957,"close":1.29958,"volume":1.2000000476837158},{"timestamp":1742419080000,"open":1.29958,"high":1.29967,"low":1.29953,"close":1.29953,"volume":7.239999771118164},{"timestamp":1742419140000,"open":1.29953,"high":1.29953,"low":1.29951,"close":1.29951,"volume":37},{"timestamp":1742419200000,"open":1.29951,"high":1.29969,"low":1.29951,"close":1.29963,"volume":28.010000228881836},{"timestamp":1742419260000,"open":1.29968,"high":1.30025,"low":1.29968,"close":1.29983,"volume":11.25},{"timestamp":1742419320000,"open":1.29974,"high":1.29978,"low":1.29973,"close":1.29978,"volume":9.899999618530273},{"timestamp":1742419380000,"open":1.29978,"high":1.2998,"low":1.29963,"close":1.29963,"volume":8.550000190734863},{"timestamp":1742419440000,"open":1.29954,"high":1.29957,"low":1.29954,"close":1.29957,"volume":1.559999942779541},{"timestamp":1742419500000,"open":1.29957,"high":1.3,"low":1.29957,"close":1.3,"volume":6.400000095367432},{"timestamp":1742419560000,"open":1.30016,"high":1.30031,"low":1.30001,"close":1.30031,"volume":9.479999542236328},{"timestamp":1742419620000,"open":1.30021,"high":1.30021,"low":1.30011,"close":1.30011,"volume":0.36000001430511475},{"timestamp":1742419680000,"open":1.30007,"high":1.30007,"low":1.29993,"close":1.29994,"volume":1.4800000190734863},{"timestamp":1742419740000,"open":1.29994,"high":1.29994,"low":1.29993,"close":1.29993,"volume":1.4299999475479126},{"timestamp":1742419800000,"open":1.29994,"high":1.29994,"low":1.29984,"close":1.29984,"volume":1.7799999713897705},{"timestamp":1742419860000,"open":1.29985,"high":1.29986,"low":1.29982,"close":1.29984,"volume":7.199999809265137},{"timestamp":1742419920000,"open":1.29986,"high":1.29987,"low":1.29964,"close":1.29965,"volume":36.119998931884766},{"timestamp":1742419980000,"open":1.29968,"high":1.29968,"low":1.29964,"close":1.29964,"volume":54},{"timestamp":1742420040000,"open":1.29965,"high":1.29965,"low":1.29965,"close":1.29965,"volume":1.2699999809265137},{"timestamp":1742420100000,"open":1.29965,"high":1.29965,"low":1.29965,"close":1.29965,"volume":1.2699999809265137},{"timestamp":1742420160000,"open":1.29965,"high":1.29979,"low":1.29965,"close":1.29979,"volume":6.539999961853027},{"timestamp":1742420220000,"open":1.29979,"high":1.29979,"low":1.29978,"close":1.29979,"volume":0.7699999809265137},{"timestamp":1742420280000,"open":1.29978,"high":1.29978,"low":1.29934,"close":1.2995,"volume":5.659999847412109},{"timestamp":1742420340000,"open":1.29939,"high":1.29979,"low":1.29939,"close":1.29978,"volume":27.850000381469727},{"timestamp":1742420400000,"open":1.29979,"high":1.29979,"low":1.29978,"close":1.29978,"volume":0.2199999988079071},{"timestamp":1742420460000,"open":1.29948,"high":1.29948,"low":1.29948,"close":1.29948,"volume":1.4800000190734863},{"timestamp":1742420520000,"open":1.29948,"high":1.29948,"low":1.29948,"close":1.29948,"volume":1.4800000190734863},{"timestamp":1742420580000,"open":1.29948,"high":1.29948,"low":1.29948,"close":1.29948,"volume":0.3700000047683716},{"timestamp":1742420640000,"open":1.29948,"high":1.29949,"low":1.29948,"close":1.29949,"volume":4.070000171661377},{"timestamp":1742420700000,"open":1.29949,"high":1.29949,"low":1.29949,"close":1.29949,"volume":0.3700000047683716},{"timestamp":1742420760000,"open":1.29949,"high":1.29949,"low":1.29949,"close":1.29949,"volume":0.3700000047683716},{"timestamp":1742420820000,"open":1.29949,"high":1.2995,"low":1.29949,"close":1.2995,"volume":2.2200000286102295},{"timestamp":1742420880000,"open":1.2995,"high":1.2995,"low":1.2995,"close":1.2995,"volume":0.3700000047683716},{"timestamp":1742420940000,"open":1.2995,"high":1.2995,"low":1.29936,"close":1.29936,"volume":4.230000019073486},{"timestamp":1742421000000,"open":1.29936,"high":1.29936,"low":1.29936,"close":1.29936,"volume":0.8999999761581421},{"timestamp":1742421060000,"open":1.29935,"high":1.29952,"low":1.29935,"close":1.29952,"volume":3.1500000953674316},{"timestamp":1742421120000,"open":1.29957,"high":1.29979,"low":1.29953,"close":1.29979,"volume":22.719999313354492},{"timestamp":1742421180000,"open":1.30003,"high":1.3003,"low":1.30002,"close":1.30022,"volume":12.600000381469727},{"timestamp":1742421300000,"open":1.30022,"high":1.30023,"low":1.30022,"close":1.30023,"volume":1.7999999523162842},{"timestamp":1742421360000,"open":1.30027,"high":1.30027,"low":1.30023,"close":1.30024,"volume":6.300000190734863},{"timestamp":1742421540000,"open":1.30023,"high":1.30023,"low":1.30023,"close":1.30023,"volume":0.8999999761581421},{"timestamp":1742421600000,"open":1.30033,"high":1.30046,"low":1.30013,"close":1.30014,"volume":118.44999694824219},{"timestamp":1742421660000,"open":1.30018,"high":1.30039,"low":1.30018,"close":1.30027,"volume":35.099998474121094},{"timestamp":1742421720000,"open":1.30029,"high":1.30038,"low":1.30028,"close":1.30037,"volume":25.649999618530273},{"timestamp":1742421780000,"open":1.30036,"high":1.30038,"low":1.30036,"close":1.30038,"volume":7.199999809265137},{"timestamp":1742421840000,"open":1.30038,"high":1.30047,"low":1.30038,"close":1.30047,"volume":7.199999809265137},{"timestamp":1742421900000,"open":1.30051,"high":1.30076,"low":1.30051,"close":1.30074,"volume":26.549999237060547},{"timestamp":1742421960000,"open":1.30074,"high":1.30087,"low":1.30067,"close":1.30087,"volume":26.549999237060547},{"timestamp":1742422020000,"open":1.30085,"high":1.30091,"low":1.30084,"close":1.30088,"volume":9.899999618530273},{"timestamp":1742422080000,"open":1.30086,"high":1.30089,"low":1.30086,"close":1.30086,"volume":12.149999618530273},{"timestamp":1742422140000,"open":1.30087,"high":1.30087,"low":1.30087,"close":1.30087,"volume":1.7999999523162842},{"timestamp":1742422200000,"open":1.3008,"high":1.3008,"low":1.30078,"close":1.3008,"volume":22.950000762939453},{"timestamp":1742422260000,"open":1.30079,"high":1.30088,"low":1.30078,"close":1.30088,"volume":25.200000762939453},{"timestamp":1742422320000,"open":1.30081,"high":1.30087,"low":1.30079,"close":1.30085,"volume":40.95000076293945},{"timestamp":1742422380000,"open":1.30087,"high":1.30096,"low":1.30084,"close":1.30088,"volume":39.150001525878906},{"timestamp":1742422440000,"open":1.30089,"high":1.3009,"low":1.30088,"close":1.3009,"volume":5.400000095367432},{"timestamp":1742422500000,"open":1.30089,"high":1.30113,"low":1.30089,"close":1.30112,"volume":41.849998474121094},{"timestamp":1742422560000,"open":1.3011,"high":1.3011,"low":1.30098,"close":1.30104,"volume":32.400001525878906},{"timestamp":1742422620000,"open":1.30102,"high":1.30102,"low":1.30096,"close":1.30099,"volume":86.8499984741211},{"timestamp":1742422680000,"open":1.30101,"high":1.30101,"low":1.30097,"close":1.301,"volume":44.54999923706055},{"timestamp":1742422740000,"open":1.30099,"high":1.30101,"low":1.30089,"close":1.3009,"volume":10.800000190734863},{"timestamp":1742422800000,"open":1.30092,"high":1.30097,"low":1.30089,"close":1.30096,"volume":55.79999923706055},{"timestamp":1742422860000,"open":1.30098,"high":1.30098,"low":1.30091,"close":1.30091,"volume":18},{"timestamp":1742422920000,"open":1.30093,"high":1.30095,"low":1.30088,"close":1.30092,"volume":46.79999923706055},{"timestamp":1742422980000,"open":1.3009,"high":1.30093,"low":1.30089,"close":1.30092,"volume":34.20000076293945},{"timestamp":1742423040000,"open":1.30091,"high":1.30093,"low":1.30089,"close":1.30089,"volume":28.799999237060547},{"timestamp":1742423100000,"open":1.3009,"high":1.30093,"low":1.30087,"close":1.3009,"volume":27},{"timestamp":1742423160000,"open":1.30089,"high":1.3009,"low":1.30088,"close":1.30088,"volume":10.800000190734863},{"timestamp":1742423220000,"open":1.30089,"high":1.30089,"low":1.30087,"close":1.30089,"volume":6.300000190734863},{"timestamp":1742423280000,"open":1.30091,"high":1.30095,"low":1.30088,"close":1.30088,"volume":42.29999923706055},{"timestamp":1742423340000,"open":1.3009,"high":1.30093,"low":1.30088,"close":1.30089,"volume":25.649999618530273},{"timestamp":1742423400000,"open":1.30088,"high":1.30091,"low":1.30086,"close":1.30086,"volume":24.299999237060547},{"timestamp":1742423460000,"open":1.30087,"high":1.30087,"low":1.30077,"close":1.30081,"volume":38.4900016784668},{"timestamp":1742423520000,"open":1.30081,"high":1.30083,"low":1.30077,"close":1.30081,"volume":31.649999618530273},{"timestamp":1742423580000,"open":1.30082,"high":1.30082,"low":1.30076,"close":1.30077,"volume":4.139999866485596},{"timestamp":1742423640000,"open":1.30078,"high":1.30078,"low":1.30074,"close":1.30075,"volume":24.780000686645508},{"timestamp":1742423700000,"open":1.30075,"high":1.30077,"low":1.30072,"close":1.30074,"volume":25.440000534057617},{"timestamp":1742423760000,"open":1.30075,"high":1.30075,"low":1.30066,"close":1.30071,"volume":28.799999237060547},{"timestamp":1742423820000,"open":1.30073,"high":1.30076,"low":1.30069,"close":1.30072,"volume":36},{"timestamp":1742423880000,"open":1.30073,"high":1.30079,"low":1.30071,"close":1.30077,"volume":27},{"timestamp":1742423940000,"open":1.30078,"high":1.30079,"low":1.30075,"close":1.30079,"volume":17.100000381469727},{"timestamp":1742424000000,"open":1.30074,"high":1.30085,"low":1.30074,"close":1.30077,"volume":21.780000686645508},{"timestamp":1742424060000,"open":1.30076,"high":1.30077,"low":1.30074,"close":1.30075,"volume":8.100000381469727},{"timestamp":1742424120000,"open":1.30074,"high":1.30076,"low":1.30069,"close":1.30072,"volume":24.299999237060547},{"timestamp":1742424180000,"open":1.30071,"high":1.30073,"low":1.3007,"close":1.30071,"volume":27.899999618530273},{"timestamp":1742424240000,"open":1.30073,"high":1.30076,"low":1.30068,"close":1.30068,"volume":28.799999237060547},{"timestamp":1742424300000,"open":1.30069,"high":1.30073,"low":1.30069,"close":1.30073,"volume":16.950000762939453},{"timestamp":1742424360000,"open":1.30073,"high":1.30078,"low":1.30071,"close":1.30074,"volume":12.270000457763672},{"timestamp":1742424420000,"open":1.30075,"high":1.3008,"low":1.30073,"close":1.3008,"volume":18.030000686645508},{"timestamp":1742424480000,"open":1.3008,"high":1.30086,"low":1.3008,"close":1.30086,"volume":6.960000038146973},{"timestamp":1742424540000,"open":1.30087,"high":1.30088,"low":1.30083,"close":1.30084,"volume":20.25},{"timestamp":1742424600000,"open":1.30086,"high":1.30087,"low":1.30085,"close":1.30087,"volume":18.899999618530273},{"timestamp":1742424660000,"open":1.30087,"high":1.3009,"low":1.30087,"close":1.30088,"volume":25.200000762939453},{"timestamp":1742424720000,"open":1.30088,"high":1.30089,"low":1.30085,"close":1.30086,"volume":22.079999923706055},{"timestamp":1742424780000,"open":1.30087,"high":1.30088,"low":1.30085,"close":1.30086,"volume":12.569999694824219},{"timestamp":1742424840000,"open":1.30087,"high":1.30088,"low":1.30085,"close":1.30087,"volume":18.540000915527344},{"timestamp":1742424900000,"open":1.30087,"high":1.30087,"low":1.30085,"close":1.30085,"volume":8.880000114440918},{"timestamp":1742424960000,"open":1.30084,"high":1.30086,"low":1.30083,"close":1.30084,"volume":5.460000038146973},{"timestamp":1742425020000,"open":1.30084,"high":1.30085,"low":1.30082,"close":1.30084,"volume":5.489999771118164},{"timestamp":1742425080000,"open":1.30081,"high":1.30081,"low":1.30066,"close":1.30066,"volume":25.440000534057617},{"timestamp":1742425140000,"open":1.30065,"high":1.30067,"low":1.30055,"close":1.30055,"volume":10.5},{"timestamp":1742425200000,"open":1.30055,"high":1.30057,"low":1.30045,"close":1.30057,"volume":16.770000457763672},{"timestamp":1742425260000,"open":1.30055,"high":1.30058,"low":1.30054,"close":1.30056,"volume":11.220000267028809},{"timestamp":1742425320000,"open":1.30056,"high":1.30056,"low":1.30048,"close":1.30048,"volume":7.260000228881836},{"timestamp":1742425380000,"open":1.30045,"high":1.30047,"low":1.30045,"close":1.30046,"volume":6.840000152587891},{"timestamp":1742425440000,"open":1.30046,"high":1.30046,"low":1.30033,"close":1.30036,"volume":16.260000228881836},{"timestamp":1742425500000,"open":1.30037,"high":1.30038,"low":1.30037,"close":1.30038,"volume":0.23999999463558197},{"timestamp":1742425560000,"open":1.30037,"high":1.30039,"low":1.30028,"close":1.30036,"volume":19.290000915527344},{"timestamp":1742425620000,"open":1.30037,"high":1.30037,"low":1.30035,"close":1.30036,"volume":6.929999828338623},{"timestamp":1742425680000,"open":1.30038,"high":1.3005,"low":1.30036,"close":1.30048,"volume":8.819999694824219},{"timestamp":1742425740000,"open":1.30048,"high":1.30048,"low":1.30045,"close":1.30048,"volume":9.390000343322754},{"timestamp":1742425800000,"open":1.30048,"high":1.30061,"low":1.30046,"close":1.30058,"volume":26.309999465942383},{"timestamp":1742425860000,"open":1.30058,"high":1.30059,"low":1.30055,"close":1.30057,"volume":11.699999809265137},{"timestamp":1742425920000,"open":1.30058,"high":1.30058,"low":1.30058,"close":1.30058,"volume":1.7999999523162842},{"timestamp":1742425980000,"open":1.30058,"high":1.30058,"low":1.30049,"close":1.30051,"volume":9.899999618530273},{"timestamp":1742426040000,"open":1.30051,"high":1.30058,"low":1.30051,"close":1.30057,"volume":8.100000381469727},{"timestamp":1742426100000,"open":1.3006,"high":1.3006,"low":1.30059,"close":1.30059,"volume":1.7999999523162842},{"timestamp":1742426160000,"open":1.3006,"high":1.30061,"low":1.30056,"close":1.3006,"volume":12.600000381469727},{"timestamp":1742426220000,"open":1.30059,"high":1.30059,"low":1.30051,"close":1.30051,"volume":6.300000190734863},{"timestamp":1742426280000,"open":1.30052,"high":1.30071,"low":1.30051,"close":1.30069,"volume":21.600000381469727},{"timestamp":1742426340000,"open":1.30069,"high":1.3007,"low":1.30062,"close":1.3007,"volume":9},{"timestamp":1742426400000,"open":1.30069,"high":1.3007,"low":1.30061,"close":1.30061,"volume":9.899999618530273},{"timestamp":1742426460000,"open":1.30061,"high":1.30061,"low":1.3006,"close":1.3006,"volume":8.100000381469727},{"timestamp":1742426520000,"open":1.3006,"high":1.3006,"low":1.30056,"close":1.3006,"volume":10.800000190734863},{"timestamp":1742426580000,"open":1.30059,"high":1.3006,"low":1.30048,"close":1.30049,"volume":19.799999237060547},{"timestamp":1742426640000,"open":1.30049,"high":1.30051,"low":1.30045,"close":1.30049,"volume":11.699999809265137},{"timestamp":1742426700000,"open":1.3005,"high":1.30061,"low":1.3005,"close":1.30059,"volume":17.219999313354492},{"timestamp":1742426760000,"open":1.30059,"high":1.30059,"low":1.30059,"close":1.30059,"volume":0.8999999761581421},{"timestamp":1742426820000,"open":1.30059,"high":1.3006,"low":1.30059,"close":1.30059,"volume":2.700000047683716},{"timestamp":1742426880000,"open":1.30058,"high":1.30062,"low":1.30058,"close":1.30062,"volume":5.400000095367432},{"timestamp":1742426940000,"open":1.30063,"high":1.30064,"low":1.30058,"close":1.30059,"volume":15.300000190734863},{"timestamp":1742427000000,"open":1.30059,"high":1.30069,"low":1.30058,"close":1.30068,"volume":30.690000534057617},{"timestamp":1742427060000,"open":1.30066,"high":1.30073,"low":1.30063,"close":1.3007,"volume":41.400001525878906},{"timestamp":1742427120000,"open":1.30068,"high":1.30068,"low":1.30059,"close":1.30061,"volume":52.20000076293945},{"timestamp":1742427180000,"open":1.30061,"high":1.30063,"low":1.30059,"close":1.30063,"volume":21.600000381469727},{"timestamp":1742427240000,"open":1.30065,"high":1.30068,"low":1.30064,"close":1.30067,"volume":16.950000762939453},{"timestamp":1742427300000,"open":1.30064,"high":1.30064,"low":1.30058,"close":1.30059,"volume":9},{"timestamp":1742427360000,"open":1.30058,"high":1.30059,"low":1.30058,"close":1.30059,"volume":3.5999999046325684},{"timestamp":1742427420000,"open":1.3006,"high":1.30062,"low":1.3006,"close":1.3006,"volume":5.400000095367432},{"timestamp":1742427480000,"open":1.30059,"high":1.30062,"low":1.30059,"close":1.30059,"volume":6.300000190734863},{"timestamp":1742427540000,"open":1.30059,"high":1.3007,"low":1.30059,"close":1.30069,"volume":10.800000190734863},{"timestamp":1742427600000,"open":1.30065,"high":1.30071,"low":1.30063,"close":1.30071,"volume":10.109999656677246},{"timestamp":1742427660000,"open":1.3007,"high":1.3007,"low":1.30069,"close":1.30069,"volume":4.679999828338623},{"timestamp":1742427720000,"open":1.30071,"high":1.3009,"low":1.30071,"close":1.30088,"volume":16.31999969482422},{"timestamp":1742427780000,"open":1.30086,"high":1.3009,"low":1.30078,"close":1.30086,"volume":18.09000015258789},{"timestamp":1742427840000,"open":1.30086,"high":1.30089,"low":1.3008,"close":1.30085,"volume":31.530000686645508},{"timestamp":1742427900000,"open":1.30088,"high":1.30088,"low":1.3008,"close":1.30081,"volume":5.579999923706055},{"timestamp":1742427960000,"open":1.30082,"high":1.30086,"low":1.3008,"close":1.30086,"volume":32.040000915527344},{"timestamp":1742428020000,"open":1.30083,"high":1.30087,"low":1.30072,"close":1.30072,"volume":33.75},{"timestamp":1742428080000,"open":1.30074,"high":1.30089,"low":1.30074,"close":1.30088,"volume":17.100000381469727},{"timestamp":1742428140000,"open":1.30088,"high":1.30088,"low":1.30074,"close":1.30077,"volume":15.210000038146973},{"timestamp":1742428200000,"open":1.30077,"high":1.30079,"low":1.30072,"close":1.30074,"volume":23.760000228881836},{"timestamp":1742428260000,"open":1.30075,"high":1.30097,"low":1.30073,"close":1.30097,"volume":16.079999923706055},{"timestamp":1742428320000,"open":1.30096,"high":1.30096,"low":1.30087,"close":1.30088,"volume":9.359999656677246},{"timestamp":1742428380000,"open":1.30086,"high":1.30087,"low":1.30081,"close":1.30083,"volume":13.260000228881836},{"timestamp":1742428440000,"open":1.30082,"high":1.30087,"low":1.30082,"close":1.30085,"volume":11.670000076293945},{"timestamp":1742428500000,"open":1.30083,"high":1.30086,"low":1.30083,"close":1.30085,"volume":10.920000076293945},{"timestamp":1742428560000,"open":1.30083,"high":1.30099,"low":1.30083,"close":1.30099,"volume":25.950000762939453},{"timestamp":1742428620000,"open":1.30097,"high":1.301,"low":1.30094,"close":1.301,"volume":10.050000190734863},{"timestamp":1742428680000,"open":1.30099,"high":1.30101,"low":1.30097,"close":1.30098,"volume":2.4000000953674316},{"timestamp":1742428740000,"open":1.30098,"high":1.30101,"low":1.30095,"close":1.301,"volume":7.710000038146973}]