[{"timestamp":1742391000000,"open":127.846,"high":127.847,"low":127.846,"close":127.847,"volume":0.027300000190734863},{"timestamp":1742391060000,"open":127.836,"high":127.836,"low":127.587,"close":127.797,"volume":0.08009999990463257},{"timestamp":1742391120000,"open":127.796,"high":128.276,"low":127.266,"close":128.236,"volume":0.1460999995470047},{"timestamp":1742391180000,"open":128.237,"high":128.307,"low":128.237,"close":128.237,"volume":0.08009999990463257},{"timestamp":1742391240000,"open":128.506,"high":128.507,"low":128.506,"close":128.507,"volume":0.07919999957084656},{"timestamp":1742391300000,"open":128.636,"high":128.887,"low":128.506,"close":128.837,"volume":0.06960000097751617},{"timestamp":1742391360000,"open":128.837,"high":128.837,"low":128.836,"close":128.837,"volume":0.10559999942779541},{"timestamp":1742391420000,"open":129.056,"high":129.056,"low":128.836,"close":128.946,"volume":0.11550000309944153},{"timestamp":1742391480000,"open":128.947,"high":129.097,"low":128.736,"close":128.737,"volume":0.23849999904632568},{"timestamp":1742391540000,"open":128.737,"high":128.737,"low":128.736,"close":128.737,"volume":0.10559999942779541},{"timestamp":1742391600000,"open":128.796,"high":128.797,"low":128.276,"close":128.547,"volume":0.06689999997615814},{"timestamp":1742391660000,"open":128.547,"high":128.596,"low":128.546,"close":128.547,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":128.546,"high":128.557,"low":128.546,"close":128.557,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":128.436,"high":128.437,"low":128.306,"close":128.337,"volume":0.10649999976158142},{"timestamp":1742391840000,"open":128.307,"high":128.307,"low":127.897,"close":127.986,"volume":0.093299999833107},{"timestamp":1742391900000,"open":127.986,"high":128.217,"low":127.896,"close":128.217,"volume":0.09239999949932098},{"timestamp":1742391960000,"open":127.897,"high":128.007,"low":127.896,"close":127.937,"volume":0.05640000104904175},{"timestamp":1742392020000,"open":128.057,"high":128.597,"low":128.056,"close":128.116,"volume":0.12960000336170197},{"timestamp":1742392080000,"open":128.107,"high":128.476,"low":128.107,"close":128.396,"volume":0.12060000002384186},{"timestamp":1742392140000,"open":128.397,"high":129.097,"low":128.397,"close":129.097,"volume":0.1956000030040741},{"timestamp":1742392200000,"open":129.077,"high":129.077,"low":128.826,"close":128.867,"volume":0.09809999912977219},{"timestamp":1742392260000,"open":128.866,"high":128.867,"low":128.567,"close":128.726,"volume":0.10649999976158142},{"timestamp":1742392320000,"open":128.727,"high":128.727,"low":128.727,"close":128.727,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":128.567,"high":128.647,"low":128.567,"close":128.647,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":128.646,"high":128.667,"low":128.646,"close":128.666,"volume":0.08009999990463257},{"timestamp":1742392500000,"open":128.666,"high":128.667,"low":128.607,"close":128.616,"volume":0.09239999949932098},{"timestamp":1742392560000,"open":128.617,"high":128.647,"low":128.617,"close":128.617,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":128.566,"high":128.697,"low":128.566,"close":128.587,"volume":0.053700000047683716},{"timestamp":1742392680000,"open":128.567,"high":128.646,"low":128.567,"close":128.646,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":128.666,"high":128.757,"low":128.666,"close":128.666,"volume":0.06599999964237213},{"timestamp":1742392800000,"open":128.597,"high":128.597,"low":128.597,"close":128.597,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":128.596,"high":128.596,"low":128.596,"close":128.596,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":128.616,"high":128.697,"low":128.597,"close":128.696,"volume":0.053700000047683716},{"timestamp":1742392980000,"open":128.667,"high":128.736,"low":128.667,"close":128.686,"volume":0.04050000011920929},{"timestamp":1742393040000,"open":128.686,"high":128.686,"low":128.566,"close":128.567,"volume":0.07500000298023224},{"timestamp":1742393100000,"open":128.567,"high":128.576,"low":128.566,"close":128.567,"volume":0.08009999990463257},{"timestamp":1742393160000,"open":128.566,"high":128.567,"low":128.566,"close":128.567,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":128.567,"high":128.567,"low":128.567,"close":128.567,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":128.646,"high":128.717,"low":128.586,"close":128.706,"volume":0.10140000283718109},{"timestamp":1742393340000,"open":128.756,"high":128.946,"low":128.756,"close":128.937,"volume":0.13199999928474426},{"timestamp":1742393400000,"open":128.946,"high":128.946,"low":128.757,"close":128.757,"volume":0.07500000298023224},{"timestamp":1742393460000,"open":128.757,"high":128.757,"low":128.646,"close":128.646,"volume":0.10559999942779541},{"timestamp":1742393520000,"open":128.557,"high":128.557,"low":128.356,"close":128.356,"volume":0.10559999942779541},{"timestamp":1742393580000,"open":128.357,"high":128.416,"low":128.356,"close":128.356,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":128.357,"high":128.517,"low":128.297,"close":128.487,"volume":0.1451999992132187},{"timestamp":1742393760000,"open":128.506,"high":128.506,"low":128.486,"close":128.486,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":128.546,"high":128.596,"low":128.386,"close":128.486,"volume":0.08910000324249268},{"timestamp":1742393880000,"open":128.486,"high":128.486,"low":128.416,"close":128.417,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":128.467,"high":128.507,"low":128.417,"close":128.466,"volume":0.12780000269412994},{"timestamp":1742394120000,"open":128.477,"high":128.757,"low":128.477,"close":128.686,"volume":0.0714000016450882},{"timestamp":1742394180000,"open":128.766,"high":128.776,"low":128.696,"close":128.776,"volume":0.10559999942779541},{"timestamp":1742394240000,"open":128.756,"high":128.917,"low":128.756,"close":128.917,"volume":0.11460000276565552},{"timestamp":1742394300000,"open":128.916,"high":128.936,"low":128.916,"close":128.936,"volume":0.053700000047683716},{"timestamp":1742394360000,"open":128.957,"high":129.047,"low":128.926,"close":128.997,"volume":0.06780000030994415},{"timestamp":1742394420000,"open":129.017,"high":129.017,"low":128.916,"close":128.916,"volume":0.08399999886751175},{"timestamp":1742394480000,"open":128.917,"high":128.927,"low":128.916,"close":128.916,"volume":0.07919999957084656},{"timestamp":1742394540000,"open":128.976,"high":129.067,"low":128.927,"close":129.006,"volume":0.07919999957084656},{"timestamp":1742394600000,"open":129.096,"high":129.126,"low":129.006,"close":129.046,"volume":0.07919999957084656},{"timestamp":1742394720000,"open":129.116,"high":129.117,"low":129.066,"close":129.066,"volume":0.08009999990463257},{"timestamp":1742394780000,"open":129.066,"high":129.167,"low":129.066,"close":129.166,"volume":0.053700000047683716},{"timestamp":1742394840000,"open":129.066,"high":129.136,"low":128.976,"close":128.976,"volume":0.10559999942779541},{"timestamp":1742394900000,"open":128.977,"high":129.137,"low":128.976,"close":129.066,"volume":0.13199999928474426},{"timestamp":1742394960000,"open":129.077,"high":129.077,"low":129.076,"close":129.076,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":129.076,"high":129.076,"low":129.067,"close":129.067,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":129.157,"high":129.237,"low":129.106,"close":129.106,"volume":0.1023000031709671},{"timestamp":1742395140000,"open":129.107,"high":129.107,"low":129.107,"close":129.107,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":129.106,"high":129.137,"low":129.106,"close":129.137,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":129.106,"high":129.106,"low":129.006,"close":129.007,"volume":0.1451999992132187},{"timestamp":1742395320000,"open":129.056,"high":129.056,"low":129.006,"close":129.006,"volume":0.03539999946951866},{"timestamp":1742395380000,"open":129.057,"high":129.057,"low":129.006,"close":129.006,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":129.006,"high":129.007,"low":129.006,"close":129.007,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":129.006,"high":129.017,"low":128.796,"close":128.986,"volume":0.1509000062942505},{"timestamp":1742395620000,"open":128.946,"high":129.067,"low":128.946,"close":129.026,"volume":0.08009999990463257},{"timestamp":1742395680000,"open":129.036,"high":129.107,"low":128.976,"close":129.057,"volume":0.11550000309944153},{"timestamp":1742395740000,"open":129.077,"high":129.187,"low":129.076,"close":129.187,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":129.187,"high":129.187,"low":129.186,"close":129.186,"volume":0.13199999928474426},{"timestamp":1742395860000,"open":129.287,"high":129.287,"low":129.197,"close":129.237,"volume":0.07919999957084656},{"timestamp":1742395920000,"open":129.197,"high":129.256,"low":129.056,"close":129.227,"volume":0.20069999992847443},{"timestamp":1742395980000,"open":129.226,"high":129.247,"low":129.226,"close":129.226,"volume":0.027300000190734863},{"timestamp":1742396040000,"open":129.146,"high":129.146,"low":129.056,"close":129.067,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":129.077,"high":129.077,"low":129.066,"close":129.066,"volume":0.06689999997615814},{"timestamp":1742396160000,"open":129.057,"high":129.086,"low":129.057,"close":129.066,"volume":0.05460000038146973},{"timestamp":1742396220000,"open":129.057,"high":129.096,"low":129.057,"close":129.096,"volume":0.09239999949932098},{"timestamp":1742396280000,"open":129.096,"high":129.097,"low":129.096,"close":129.096,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":129.096,"high":129.096,"low":129.057,"close":129.057,"volume":0.06270000338554382},{"timestamp":1742396400000,"open":129.056,"high":129.137,"low":129.056,"close":129.097,"volume":0.11969999969005585},{"timestamp":1742396460000,"open":129.067,"high":129.117,"low":129.066,"close":129.117,"volume":0.027300000190734863},{"timestamp":1742396520000,"open":129.116,"high":129.116,"low":129.066,"close":129.067,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":129.067,"high":129.077,"low":129.067,"close":129.077,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":129.087,"high":129.087,"low":129.086,"close":129.086,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":129.036,"high":129.076,"low":128.916,"close":128.916,"volume":0.23759999871253967},{"timestamp":1742396760000,"open":128.916,"high":129.016,"low":128.916,"close":129.016,"volume":0.04050000011920929},{"timestamp":1742396820000,"open":129.016,"high":129.067,"low":129.016,"close":129.017,"volume":0.053700000047683716},{"timestamp":1742396880000,"open":129.017,"high":129.077,"low":129.017,"close":129.056,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":129.057,"high":129.057,"low":129.056,"close":129.056,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":129.057,"high":129.107,"low":129.056,"close":129.097,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":129.106,"high":129.127,"low":129.047,"close":129.117,"volume":0.16110000014305115},{"timestamp":1742397120000,"open":129.086,"high":129.087,"low":128.967,"close":128.967,"volume":0.1979999989271164},{"timestamp":1742397180000,"open":129.006,"high":129.006,"low":129.006,"close":129.006,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":129.007,"high":129.007,"low":129.007,"close":129.007,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":129.037,"high":129.037,"low":128.917,"close":128.917,"volume":0.06689999997615814},{"timestamp":1742397360000,"open":128.856,"high":128.856,"low":128.846,"close":128.846,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":128.806,"high":128.806,"low":128.736,"close":128.736,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":128.677,"high":128.677,"low":128.657,"close":128.657,"volume":0.03539999946951866},{"timestamp":1742397540000,"open":128.656,"high":128.697,"low":128.656,"close":128.697,"volume":0.027300000190734863},{"timestamp":1742397600000,"open":128.657,"high":128.697,"low":128.657,"close":128.697,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":128.727,"high":128.727,"low":128.696,"close":128.697,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":128.657,"high":128.657,"low":128.457,"close":128.457,"volume":0.1460999995470047},{"timestamp":1742397780000,"open":128.457,"high":128.457,"low":128.457,"close":128.457,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":128.507,"high":128.507,"low":128.447,"close":128.447,"volume":0.027300000190734863},{"timestamp":1742397900000,"open":128.446,"high":128.486,"low":128.446,"close":128.477,"volume":0.053700000047683716},{"timestamp":1742397960000,"open":128.476,"high":128.477,"low":128.476,"close":128.477,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":128.477,"high":128.477,"low":128.266,"close":128.267,"volume":0.10559999942779541},{"timestamp":1742398080000,"open":128.266,"high":128.306,"low":128.266,"close":128.306,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":128.377,"high":128.467,"low":128.306,"close":128.427,"volume":0.16920000314712524},{"timestamp":1742398200000,"open":128.486,"high":128.486,"low":128.386,"close":128.397,"volume":0.15839999914169312},{"timestamp":1742398260000,"open":128.447,"high":128.447,"low":128.446,"close":128.446,"volume":0.027300000190734863},{"timestamp":1742398320000,"open":128.496,"high":128.496,"low":128.446,"close":128.446,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":128.447,"high":128.487,"low":128.447,"close":128.476,"volume":0.11969999969005585},{"timestamp":1742398500000,"open":128.477,"high":128.477,"low":128.477,"close":128.477,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":128.527,"high":128.527,"low":128.477,"close":128.497,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":128.516,"high":128.516,"low":128.516,"close":128.516,"volume":0.0008999999845400453},{"timestamp":1742398680000,"open":128.516,"high":128.596,"low":128.516,"close":128.596,"volume":0.10740000009536743},{"timestamp":1742398740000,"open":128.537,"high":128.557,"low":128.426,"close":128.427,"volume":0.21299999952316284},{"timestamp":1742398800000,"open":128.497,"high":128.516,"low":128.426,"close":128.427,"volume":0.053700000047683716},{"timestamp":1742398860000,"open":128.426,"high":128.427,"low":128.426,"close":128.427,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":128.427,"high":128.557,"low":128.427,"close":128.427,"volume":0.1460999995470047},{"timestamp":1742398980000,"open":128.627,"high":128.627,"low":128.426,"close":128.487,"volume":0.08820000290870667},{"timestamp":1742399040000,"open":128.587,"high":128.587,"low":128.476,"close":128.476,"volume":0.04050000011920929},{"timestamp":1742399100000,"open":128.477,"high":128.696,"low":128.477,"close":128.676,"volume":0.11969999969005585},{"timestamp":1742399220000,"open":128.676,"high":128.756,"low":128.676,"close":128.737,"volume":0.08009999990463257},{"timestamp":1742399280000,"open":128.786,"high":128.787,"low":128.757,"close":128.787,"volume":0.027300000190734863},{"timestamp":1742399340000,"open":128.836,"high":128.857,"low":128.796,"close":128.857,"volume":0.11729999631643295},{"timestamp":1742399400000,"open":128.867,"high":128.877,"low":128.867,"close":128.877,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":128.876,"high":128.877,"low":128.856,"close":128.856,"volume":0.07500000298023224},{"timestamp":1742399520000,"open":128.887,"high":128.887,"low":128.876,"close":128.876,"volume":0.03539999946951866},{"timestamp":1742399580000,"open":128.856,"high":128.856,"low":128.856,"close":128.856,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":128.957,"high":128.957,"low":128.896,"close":128.927,"volume":0.07590000331401825},{"timestamp":1742399700000,"open":128.926,"high":128.926,"low":128.896,"close":128.896,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":128.906,"high":128.926,"low":128.856,"close":128.857,"volume":0.08009999990463257},{"timestamp":1742399880000,"open":128.727,"high":128.817,"low":128.727,"close":128.797,"volume":0.10649999976158142},{"timestamp":1742399940000,"open":128.786,"high":128.917,"low":128.786,"close":128.917,"volume":0.1347000002861023},{"timestamp":1742400000000,"open":128.917,"high":128.997,"low":128.916,"close":128.997,"volume":0.18569999933242798},{"timestamp":1742400060000,"open":128.997,"high":128.997,"low":128.946,"close":128.956,"volume":0.04859999939799309},{"timestamp":1742400120000,"open":128.947,"high":129.016,"low":128.936,"close":128.936,"volume":0.12780000269412994},{"timestamp":1742400180000,"open":128.926,"high":128.926,"low":128.827,"close":128.876,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":128.866,"high":128.887,"low":128.797,"close":128.866,"volume":0.10140000283718109},{"timestamp":1742400300000,"open":128.897,"high":128.927,"low":128.866,"close":128.916,"volume":0.093299999833107},{"timestamp":1742400360000,"open":128.916,"high":128.916,"low":128.786,"close":128.836,"volume":0.06270000338554382},{"timestamp":1742400420000,"open":128.837,"high":128.927,"low":128.837,"close":128.917,"volume":0.04859999939799309},{"timestamp":1742400480000,"open":128.916,"high":128.916,"low":128.846,"close":128.847,"volume":0.03539999946951866},{"timestamp":1742400540000,"open":128.847,"high":128.847,"low":128.807,"close":128.807,"volume":0.04859999939799309},{"timestamp":1742400600000,"open":128.836,"high":128.897,"low":128.776,"close":128.776,"volume":0.13860000669956207},{"timestamp":1742400660000,"open":128.776,"high":128.777,"low":128.766,"close":128.767,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":128.776,"high":128.776,"low":128.727,"close":128.727,"volume":0.053700000047683716},{"timestamp":1742400780000,"open":128.726,"high":128.726,"low":128.576,"close":128.636,"volume":0.1451999992132187},{"timestamp":1742400840000,"open":128.637,"high":128.697,"low":128.556,"close":128.556,"volume":0.12870000302791595},{"timestamp":1742400900000,"open":128.596,"high":128.597,"low":128.546,"close":128.546,"volume":0.1551000028848648},{"timestamp":1742400960000,"open":128.556,"high":128.556,"low":128.486,"close":128.487,"volume":0.1679999977350235},{"timestamp":1742401020000,"open":128.527,"high":128.546,"low":128.486,"close":128.487,"volume":0.10559999942779541},{"timestamp":1742401080000,"open":128.516,"high":128.617,"low":128.516,"close":128.617,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":128.606,"high":128.606,"low":128.526,"close":128.537,"volume":0.10559999942779541},{"timestamp":1742401200000,"open":128.496,"high":128.497,"low":128.456,"close":128.467,"volume":0.06599999964237213},{"timestamp":1742401260000,"open":128.457,"high":128.466,"low":128.456,"close":128.466,"volume":0.027300000190734863},{"timestamp":1742401320000,"open":128.477,"high":128.486,"low":128.367,"close":128.416,"volume":0.10320000350475311},{"timestamp":1742401380000,"open":128.417,"high":128.467,"low":128.416,"close":128.467,"volume":0.09510000050067902},{"timestamp":1742401440000,"open":128.477,"high":128.477,"low":128.326,"close":128.397,"volume":0.13770000636577606},{"timestamp":1742401500000,"open":128.396,"high":128.396,"low":128.316,"close":128.316,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":128.207,"high":128.277,"low":128.186,"close":128.277,"volume":0.10559999942779541},{"timestamp":1742401620000,"open":128.277,"high":128.327,"low":128.277,"close":128.277,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":128.277,"high":128.277,"low":128.277,"close":128.277,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":128.346,"high":128.357,"low":128.346,"close":128.357,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":128.397,"high":128.397,"low":128.286,"close":128.307,"volume":0.093299999833107},{"timestamp":1742401860000,"open":128.307,"high":128.347,"low":128.307,"close":128.317,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":128.286,"high":128.297,"low":128.257,"close":128.297,"volume":0.17159999907016754},{"timestamp":1742401980000,"open":128.296,"high":128.347,"low":128.296,"close":128.347,"volume":0.10649999976158142},{"timestamp":1742402040000,"open":128.347,"high":128.367,"low":128.307,"close":128.367,"volume":0.10320000350475311},{"timestamp":1742402100000,"open":128.367,"high":128.377,"low":128.367,"close":128.377,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":128.387,"high":128.387,"low":128.387,"close":128.387,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":128.387,"high":128.387,"low":128.356,"close":128.387,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":128.387,"high":128.406,"low":128.387,"close":128.406,"volume":0.04050000011920929},{"timestamp":1742402340000,"open":128.436,"high":128.436,"low":128.417,"close":128.417,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":128.387,"high":128.387,"low":128.327,"close":128.336,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":128.327,"high":128.377,"low":128.327,"close":128.376,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":128.416,"high":128.486,"low":128.416,"close":128.476,"volume":0.10740000009536743},{"timestamp":1742402580000,"open":128.416,"high":128.426,"low":128.416,"close":128.416,"volume":0.07919999957084656},{"timestamp":1742402640000,"open":128.417,"high":128.436,"low":128.416,"close":128.427,"volume":0.10649999976158142},{"timestamp":1742402760000,"open":128.436,"high":128.477,"low":128.436,"close":128.467,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":128.497,"high":128.497,"low":128.476,"close":128.486,"volume":0.053700000047683716},{"timestamp":1742402880000,"open":128.466,"high":128.547,"low":128.436,"close":128.547,"volume":0.18569999933242798},{"timestamp":1742402940000,"open":128.537,"high":128.557,"low":128.516,"close":128.516,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":128.526,"high":128.537,"low":128.526,"close":128.537,"volume":0.028200000524520874},{"timestamp":1742403060000,"open":128.546,"high":128.557,"low":128.546,"close":128.557,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":128.527,"high":128.527,"low":128.527,"close":128.527,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":128.517,"high":128.517,"low":128.456,"close":128.457,"volume":0.15839999914169312},{"timestamp":1742403360000,"open":128.436,"high":128.436,"low":128.436,"close":128.436,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":128.386,"high":128.416,"low":128.386,"close":128.416,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":128.417,"high":128.417,"low":128.416,"close":128.416,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":128.457,"high":128.497,"low":128.456,"close":128.497,"volume":0.04050000011920929},{"timestamp":1742403660000,"open":128.497,"high":128.497,"low":128.367,"close":128.367,"volume":0.1460999995470047},{"timestamp":1742403720000,"open":128.367,"high":128.367,"low":128.286,"close":128.286,"volume":0.11879999935626984},{"timestamp":1742403780000,"open":128.286,"high":128.286,"low":128.266,"close":128.266,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":128.346,"high":128.427,"low":128.346,"close":128.427,"volume":0.10740000009536743},{"timestamp":1742403900000,"open":128.427,"high":128.427,"low":128.306,"close":128.306,"volume":0.16740000247955322},{"timestamp":1742403960000,"open":128.306,"high":128.437,"low":128.246,"close":128.436,"volume":0.20880000293254852},{"timestamp":1742404020000,"open":128.436,"high":128.436,"low":128.307,"close":128.367,"volume":0.11879999935626984},{"timestamp":1742404080000,"open":128.367,"high":128.367,"low":128.326,"close":128.357,"volume":0.14190000295639038},{"timestamp":1742404140000,"open":128.356,"high":128.367,"low":128.266,"close":128.356,"volume":0.10740000009536743},{"timestamp":1742404200000,"open":128.267,"high":128.357,"low":128.267,"close":128.307,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":128.306,"high":128.306,"low":128.036,"close":128.036,"volume":0.18479999899864197},{"timestamp":1742404320000,"open":128.036,"high":128.057,"low":127.896,"close":127.897,"volume":0.259799987077713},{"timestamp":1742404380000,"open":127.946,"high":127.996,"low":127.847,"close":127.907,"volume":0.22200000286102295},{"timestamp":1742404440000,"open":127.886,"high":127.887,"low":127.846,"close":127.846,"volume":0.1979999989271164},{"timestamp":1742404500000,"open":127.847,"high":127.847,"low":127.847,"close":127.847,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":127.876,"high":127.877,"low":127.786,"close":127.796,"volume":0.27900001406669617},{"timestamp":1742404620000,"open":127.786,"high":127.937,"low":127.786,"close":127.916,"volume":0.15839999914169312},{"timestamp":1742404680000,"open":127.926,"high":127.996,"low":127.916,"close":127.927,"volume":0.15929999947547913},{"timestamp":1742404740000,"open":127.937,"high":127.946,"low":127.897,"close":127.897,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":127.897,"high":127.946,"low":127.886,"close":127.936,"volume":0.094200000166893},{"timestamp":1742404860000,"open":127.887,"high":127.916,"low":127.876,"close":127.876,"volume":0.11879999935626984},{"timestamp":1742404920000,"open":127.876,"high":127.877,"low":127.816,"close":127.816,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":127.817,"high":127.876,"low":127.776,"close":127.777,"volume":0.21209999918937683},{"timestamp":1742405040000,"open":127.776,"high":127.776,"low":127.706,"close":127.706,"volume":0.061799999326467514},{"timestamp":1742405100000,"open":127.737,"high":127.826,"low":127.736,"close":127.736,"volume":0.061799999326467514},{"timestamp":1742405160000,"open":127.737,"high":127.906,"low":127.727,"close":127.806,"volume":0.13379999995231628},{"timestamp":1742405220000,"open":127.807,"high":127.807,"low":127.807,"close":127.807,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":127.806,"high":127.806,"low":127.806,"close":127.806,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":127.807,"high":127.827,"low":127.807,"close":127.816,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":127.826,"high":127.897,"low":127.826,"close":127.866,"volume":0.12060000002384186},{"timestamp":1742405460000,"open":127.886,"high":127.886,"low":127.886,"close":127.886,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":127.827,"high":127.847,"low":127.827,"close":127.847,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":127.846,"high":127.956,"low":127.846,"close":127.956,"volume":0.10830000042915344},{"timestamp":1742405640000,"open":127.956,"high":128.037,"low":127.956,"close":128.037,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":128.056,"high":128.076,"low":128.036,"close":128.036,"volume":0.06599999964237213},{"timestamp":1742405760000,"open":128.086,"high":128.147,"low":128.086,"close":128.107,"volume":0.0414000004529953},{"timestamp":1742405820000,"open":128.107,"high":128.137,"low":128.107,"close":128.137,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":128.167,"high":128.167,"low":128.127,"close":128.127,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":128.127,"high":128.187,"low":128.117,"close":128.186,"volume":0.11969999969005585},{"timestamp":1742406000000,"open":128.186,"high":128.186,"low":128.186,"close":128.186,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":128.166,"high":128.166,"low":128.086,"close":128.087,"volume":0.08009999990463257},{"timestamp":1742406120000,"open":128.036,"high":128.097,"low":128.036,"close":128.086,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":128.087,"high":128.087,"low":128.016,"close":128.017,"volume":0.06689999997615814},{"timestamp":1742406240000,"open":128.016,"high":128.016,"low":127.946,"close":127.946,"volume":0.09239999949932098},{"timestamp":1742406300000,"open":127.736,"high":127.867,"low":127.736,"close":127.827,"volume":0.15839999914169312},{"timestamp":1742406360000,"open":127.826,"high":127.896,"low":127.776,"close":127.857,"volume":0.07590000331401825},{"timestamp":1742406420000,"open":127.947,"high":127.947,"low":127.916,"close":127.917,"volume":0.09239999949932098},{"timestamp":1742406480000,"open":127.917,"high":127.917,"low":127.787,"close":127.787,"volume":0.2565000057220459},{"timestamp":1742406540000,"open":127.736,"high":127.816,"low":127.736,"close":127.767,"volume":0.11550000309944153},{"timestamp":1742406600000,"open":127.766,"high":127.766,"low":127.766,"close":127.766,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":127.817,"high":127.877,"low":127.817,"close":127.877,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":127.877,"high":127.877,"low":127.766,"close":127.826,"volume":0.11879999935626984},{"timestamp":1742406780000,"open":127.856,"high":127.897,"low":127.826,"close":127.897,"volume":0.094200000166893},{"timestamp":1742406840000,"open":127.897,"high":127.897,"low":127.897,"close":127.897,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":127.866,"high":127.866,"low":127.836,"close":127.836,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":127.796,"high":127.797,"low":127.796,"close":127.797,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":127.827,"high":127.827,"low":127.827,"close":127.827,"volume":0.0008999999845400453},{"timestamp":1742407080000,"open":127.797,"high":127.797,"low":127.646,"close":127.646,"volume":0.11879999935626984},{"timestamp":1742407140000,"open":127.706,"high":127.757,"low":127.706,"close":127.736,"volume":0.37709999084472656},{"timestamp":1742407200000,"open":127.646,"high":128.196,"low":127.276,"close":128.046,"volume":0.41429999470710754},{"timestamp":1742407260000,"open":128.046,"high":128.146,"low":128.046,"close":128.146,"volume":0.10740000009536743},{"timestamp":1742407320000,"open":128.186,"high":128.197,"low":128.166,"close":128.197,"volume":0.093299999833107},{"timestamp":1742407380000,"open":128.237,"high":128.487,"low":128.196,"close":128.406,"volume":0.2151000052690506},{"timestamp":1742407440000,"open":128.407,"high":128.426,"low":128.306,"close":128.316,"volume":0.18330000340938568},{"timestamp":1742407500000,"open":128.316,"high":128.316,"low":127.826,"close":128.097,"volume":0.131400004029274},{"timestamp":1742407560000,"open":128.097,"high":128.146,"low":128.036,"close":128.066,"volume":0.11969999969005585},{"timestamp":1742407620000,"open":128.076,"high":128.187,"low":128.076,"close":128.186,"volume":0.08009999990463257},{"timestamp":1742407680000,"open":128.317,"high":128.317,"low":128.256,"close":128.256,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":128.256,"high":128.317,"low":128.256,"close":128.317,"volume":0.1347000002861023},{"timestamp":1742407800000,"open":128.406,"high":128.477,"low":128.317,"close":128.476,"volume":0.09390000253915787},{"timestamp":1742407860000,"open":128.527,"high":128.607,"low":128.526,"close":128.606,"volume":0.08009999990463257},{"timestamp":1742407920000,"open":128.606,"high":128.657,"low":128.506,"close":128.657,"volume":0.093299999833107},{"timestamp":1742407980000,"open":128.676,"high":128.687,"low":128.486,"close":128.486,"volume":0.23909999430179596},{"timestamp":1742408040000,"open":128.447,"high":128.557,"low":128.316,"close":128.547,"volume":0.15929999947547913},{"timestamp":1742408100000,"open":128.316,"high":128.547,"low":128.316,"close":128.457,"volume":0.15839999914169312},{"timestamp":1742408160000,"open":128.467,"high":128.467,"low":128.316,"close":128.346,"volume":0.11460000276565552},{"timestamp":1742408220000,"open":128.406,"high":128.406,"low":128.346,"close":128.347,"volume":0.07919999957084656},{"timestamp":1742408280000,"open":128.407,"high":128.457,"low":128.316,"close":128.337,"volume":0.16830000281333923},{"timestamp":1742408340000,"open":128.337,"high":128.406,"low":128.337,"close":128.387,"volume":0.06689999997615814},{"timestamp":1742408400000,"open":128.336,"high":128.336,"low":128.287,"close":128.287,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":128.287,"high":128.397,"low":128.287,"close":128.386,"volume":0.093299999833107},{"timestamp":1742408520000,"open":128.387,"high":128.457,"low":128.306,"close":128.447,"volume":0.12960000336170197},{"timestamp":1742408580000,"open":128.386,"high":128.477,"low":128.336,"close":128.337,"volume":0.08009999990463257},{"timestamp":1742408640000,"open":128.516,"high":128.516,"low":128.336,"close":128.447,"volume":0.08009999990463257},{"timestamp":1742408700000,"open":128.447,"high":128.487,"low":128.306,"close":128.306,"volume":0.09719999879598618},{"timestamp":1742408760000,"open":128.386,"high":128.387,"low":128.386,"close":128.387,"volume":0.053700000047683716},{"timestamp":1742408820000,"open":128.386,"high":128.386,"low":128.307,"close":128.376,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":128.307,"high":128.367,"low":128.286,"close":128.286,"volume":0.1542000025510788},{"timestamp":1742408940000,"open":128.326,"high":128.416,"low":128.296,"close":128.376,"volume":0.22290000319480896},{"timestamp":1742409000000,"open":128.457,"high":128.487,"low":128.416,"close":128.486,"volume":0.1437000036239624},{"timestamp":1742409060000,"open":128.517,"high":128.786,"low":128.496,"close":128.786,"volume":0.21060000360012054},{"timestamp":1742409120000,"open":128.787,"high":129.017,"low":128.787,"close":129.017,"volume":0.15150000154972076},{"timestamp":1742409180000,"open":129.017,"high":129.047,"low":128.856,"close":128.857,"volume":0.22769999504089355},{"timestamp":1742409240000,"open":128.857,"high":128.996,"low":128.756,"close":128.906,"volume":0.1446000039577484},{"timestamp":1742409300000,"open":128.957,"high":129.046,"low":128.957,"close":129.046,"volume":0.06870000064373016},{"timestamp":1742409360000,"open":129.047,"high":129.277,"low":129.047,"close":129.247,"volume":0.15690000355243683},{"timestamp":1742409420000,"open":129.287,"high":129.466,"low":129.287,"close":129.466,"volume":0.10920000076293945},{"timestamp":1742409480000,"open":129.417,"high":129.417,"low":128.896,"close":128.896,"volume":0.19439999759197235},{"timestamp":1742409540000,"open":129.242,"high":129.242,"low":128.896,"close":128.897,"volume":0.08009999990463257},{"timestamp":1742409600000,"open":129.246,"high":129.247,"low":128.896,"close":129.162,"volume":0.0908999964594841},{"timestamp":1742409660000,"open":129.237,"high":129.327,"low":129.166,"close":129.226,"volume":0.131400004029274},{"timestamp":1742409720000,"open":129.166,"high":129.387,"low":129.166,"close":129.317,"volume":0.1446000039577484},{"timestamp":1742409780000,"open":129.317,"high":129.457,"low":129.317,"close":129.457,"volume":0.029100000858306885},{"timestamp":1742409840000,"open":129.536,"high":129.837,"low":129.536,"close":129.657,"volume":0.15240000188350677},{"timestamp":1742409900000,"open":129.656,"high":129.956,"low":129.656,"close":129.827,"volume":0.21870000660419464},{"timestamp":1742409960000,"open":129.826,"high":129.826,"low":129.676,"close":129.676,"volume":0.18150000274181366},{"timestamp":1742410020000,"open":129.677,"high":129.687,"low":129.676,"close":129.687,"volume":0.10649999976158142},{"timestamp":1742410080000,"open":129.687,"high":129.727,"low":129.656,"close":129.686,"volume":0.15690000355243683},{"timestamp":1742410140000,"open":129.786,"high":129.866,"low":129.786,"close":129.866,"volume":0.053700000047683716},{"timestamp":1742410200000,"open":129.937,"high":129.996,"low":129.847,"close":129.976,"volume":0.09510000050067902},{"timestamp":1742410260000,"open":129.916,"high":130.057,"low":129.866,"close":130.057,"volume":0.11969999969005585},{"timestamp":1742410320000,"open":130.066,"high":130.257,"low":130.066,"close":130.197,"volume":0.14730000495910645},{"timestamp":1742410380000,"open":130.196,"high":130.467,"low":130.196,"close":130.466,"volume":0.09780000150203705},{"timestamp":1742410440000,"open":130.477,"high":130.607,"low":130.476,"close":130.476,"volume":0.26249998807907104},{"timestamp":1742410500000,"open":130.477,"high":130.577,"low":130.406,"close":130.496,"volume":0.2402999997138977},{"timestamp":1742410560000,"open":130.557,"high":130.596,"low":130.316,"close":130.447,"volume":0.1347000002861023},{"timestamp":1742410620000,"open":130.487,"high":130.657,"low":130.447,"close":130.527,"volume":0.10679999738931656},{"timestamp":1742410680000,"open":130.527,"high":130.527,"low":130.136,"close":130.137,"volume":0.23909999430179596},{"timestamp":1742410740000,"open":130.137,"high":130.187,"low":130.066,"close":130.187,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":130.077,"high":130.426,"low":130.077,"close":130.426,"volume":0.15360000729560852},{"timestamp":1742410860000,"open":130.426,"high":130.506,"low":130.397,"close":130.397,"volume":0.07980000227689743},{"timestamp":1742410920000,"open":130.397,"high":130.507,"low":130.346,"close":130.446,"volume":0.10740000009536743},{"timestamp":1742410980000,"open":130.457,"high":130.537,"low":130.346,"close":130.506,"volume":0.10649999976158142},{"timestamp":1742411040000,"open":130.586,"high":130.727,"low":130.506,"close":130.677,"volume":0.16380000114440918},{"timestamp":1742411100000,"open":130.576,"high":130.677,"low":130.576,"close":130.677,"volume":0.04230000078678131},{"timestamp":1742411160000,"open":130.747,"high":130.757,"low":130.626,"close":130.626,"volume":0.1509000062942505},{"timestamp":1742411220000,"open":130.596,"high":130.767,"low":130.576,"close":130.676,"volume":0.12150000035762787},{"timestamp":1742411280000,"open":130.667,"high":130.776,"low":130.617,"close":130.746,"volume":0.09510000050067902},{"timestamp":1742411340000,"open":130.736,"high":130.907,"low":130.736,"close":130.907,"volume":0.09510000050067902},{"timestamp":1742411400000,"open":130.936,"high":131.057,"low":130.936,"close":131.016,"volume":0.14640000462532043},{"timestamp":1742411460000,"open":131.017,"high":131.117,"low":130.946,"close":130.946,"volume":0.22949999570846558},{"timestamp":1742411520000,"open":130.996,"high":131.037,"low":130.946,"close":131.006,"volume":0.1469999998807907},{"timestamp":1742411580000,"open":131.046,"high":131.097,"low":130.987,"close":131.036,"volume":0.13770000636577606},{"timestamp":1742411640000,"open":131.067,"high":131.076,"low":131.006,"close":131.016,"volume":0.1347000002861023},{"timestamp":1742411700000,"open":131.006,"high":131.017,"low":130.916,"close":130.927,"volume":0.1437000036239624},{"timestamp":1742411760000,"open":130.927,"high":130.966,"low":130.926,"close":130.926,"volume":0.06270000338554382},{"timestamp":1742411820000,"open":130.967,"high":130.967,"low":130.856,"close":130.936,"volume":0.21449999511241913},{"timestamp":1742411880000,"open":130.946,"high":131.067,"low":130.936,"close":131.016,"volume":0.09600000083446503},{"timestamp":1742411940000,"open":130.936,"high":131.106,"low":130.936,"close":130.966,"volume":0.1932000070810318},{"timestamp":1742412000000,"open":130.977,"high":130.977,"low":130.876,"close":130.876,"volume":0.12960000336170197},{"timestamp":1742412060000,"open":130.877,"high":130.967,"low":130.846,"close":130.966,"volume":0.2175000011920929},{"timestamp":1742412120000,"open":130.966,"high":131.007,"low":130.867,"close":130.867,"volume":0.13050000369548798},{"timestamp":1742412180000,"open":130.867,"high":130.867,"low":130.807,"close":130.867,"volume":0.5519999861717224},{"timestamp":1742412240000,"open":130.876,"high":130.937,"low":130.876,"close":130.906,"volume":0.12060000002384186},{"timestamp":1742412300000,"open":130.906,"high":130.967,"low":130.847,"close":130.847,"volume":0.08669999986886978},{"timestamp":1742412360000,"open":130.846,"high":130.847,"low":130.727,"close":130.746,"volume":0.22200000286102295},{"timestamp":1742412420000,"open":130.716,"high":130.717,"low":130.377,"close":130.387,"volume":0.3273000121116638},{"timestamp":1742412480000,"open":130.487,"high":130.607,"low":130.166,"close":130.167,"volume":0.1842000037431717},{"timestamp":1742412540000,"open":130.397,"high":130.587,"low":130.246,"close":130.516,"volume":0.2799000144004822},{"timestamp":1742412600000,"open":130.516,"high":130.617,"low":130.516,"close":130.596,"volume":0.08129999786615372},{"timestamp":1742412660000,"open":130.597,"high":130.597,"low":130.366,"close":130.567,"volume":0.27059999108314514},{"timestamp":1742412720000,"open":130.517,"high":130.596,"low":130.517,"close":130.537,"volume":0.2484000027179718},{"timestamp":1742412780000,"open":130.566,"high":130.736,"low":130.536,"close":130.727,"volume":0.2687999904155731},{"timestamp":1742412840000,"open":130.757,"high":130.796,"low":130.626,"close":130.626,"volume":0.29280000925064087},{"timestamp":1742412900000,"open":130.626,"high":130.627,"low":130.446,"close":130.446,"volume":0.3179999887943268},{"timestamp":1742412960000,"open":130.447,"high":130.557,"low":130.446,"close":130.556,"volume":0.16680000722408295},{"timestamp":1742413020000,"open":130.546,"high":130.677,"low":130.546,"close":130.597,"volume":0.1469999998807907},{"timestamp":1742413080000,"open":130.597,"high":130.686,"low":130.597,"close":130.617,"volume":0.2906999886035919},{"timestamp":1742413140000,"open":130.646,"high":130.677,"low":130.466,"close":130.507,"volume":0.2921999990940094},{"timestamp":1742413200000,"open":130.467,"high":130.557,"low":130.436,"close":130.516,"volume":0.3179999887943268},{"timestamp":1742413260000,"open":130.516,"high":130.656,"low":130.516,"close":130.587,"volume":0.14550000429153442},{"timestamp":1742413320000,"open":130.586,"high":130.586,"low":130.467,"close":130.517,"volume":0.1988999992609024},{"timestamp":1742413380000,"open":130.516,"high":130.516,"low":130.327,"close":130.466,"volume":0.12449999898672104},{"timestamp":1742413440000,"open":130.537,"high":130.697,"low":130.466,"close":130.697,"volume":0.17520000040531158},{"timestamp":1742413500000,"open":130.717,"high":130.727,"low":130.357,"close":130.447,"volume":0.4968000054359436},{"timestamp":1742413560000,"open":130.446,"high":130.446,"low":130.336,"close":130.337,"volume":0.20759999752044678},{"timestamp":1742413620000,"open":130.347,"high":130.347,"low":130.157,"close":130.246,"volume":0.26159998774528503},{"timestamp":1742413680000,"open":130.246,"high":130.336,"low":130.166,"close":130.336,"volume":0.4007999897003174},{"timestamp":1742413740000,"open":130.337,"high":130.367,"low":130.156,"close":130.156,"volume":0.4034999907016754},{"timestamp":1742413800000,"open":129.966,"high":130.177,"low":129.966,"close":130.057,"volume":0.37619999051094055},{"timestamp":1742413860000,"open":130.057,"high":130.057,"low":129.936,"close":129.987,"volume":0.2822999954223633},{"timestamp":1742413920000,"open":129.946,"high":130.157,"low":129.936,"close":130.037,"volume":0.3693000078201294},{"timestamp":1742413980000,"open":130.036,"high":130.197,"low":130.036,"close":130.126,"volume":0.24300000071525574},{"timestamp":1742414040000,"open":130.127,"high":130.296,"low":130.126,"close":130.257,"volume":0.25440001487731934},{"timestamp":1742414100000,"open":130.256,"high":130.617,"low":130.256,"close":130.287,"volume":0.527999997138977},{"timestamp":1742414160000,"open":130.296,"high":130.367,"low":130.146,"close":130.236,"volume":0.3711000084877014},{"timestamp":1742414220000,"open":130.237,"high":130.257,"low":130.166,"close":130.187,"volume":0.5088000297546387},{"timestamp":1742414280000,"open":130.187,"high":130.466,"low":130.187,"close":130.416,"volume":0.6237000226974487},{"timestamp":1742414340000,"open":130.416,"high":130.497,"low":130.306,"close":130.306,"volume":0.6183000206947327}]