[{"timestamp":1742371200000,"open":128.899,"high":128.999,"low":128.838,"close":128.999,"volume":13.920000076293945},{"timestamp":1742371260000,"open":128.942,"high":129.249,"low":128.942,"close":129.235,"volume":19.719999313354492},{"timestamp":1742371320000,"open":129.139,"high":129.29,"low":129.139,"close":129.235,"volume":11.600000381469727},{"timestamp":1742371380000,"open":129.238,"high":129.249,"low":129.237,"close":129.249,"volume":8.119999885559082},{"timestamp":1742371440000,"open":129.242,"high":129.294,"low":129.139,"close":129.143,"volume":11.600000381469727},{"timestamp":1742371500000,"open":129.144,"high":129.144,"low":129.038,"close":129.088,"volume":3.4829599857330322},{"timestamp":1742371560000,"open":129.037,"high":129.138,"low":129.036,"close":129.136,"volume":8.192959785461426},{"timestamp":1742371620000,"open":129.094,"high":129.141,"low":129.094,"close":129.094,"volume":3.509999990463257},{"timestamp":1742371680000,"open":129.137,"high":129.137,"low":129.036,"close":129.092,"volume":7.019999980926514},{"timestamp":1742371740000,"open":129.091,"high":129.092,"low":129.038,"close":129.038,"volume":4.679999828338623},{"timestamp":1742371800000,"open":129.039,"high":129.149,"low":129.039,"close":129.149,"volume":5.849999904632568},{"timestamp":1742371860000,"open":129.087,"high":129.137,"low":129.087,"close":129.089,"volume":4.682960033416748},{"timestamp":1742371920000,"open":129.141,"high":129.141,"low":129.141,"close":129.141,"volume":1.1699999570846558},{"timestamp":1742372040000,"open":129.094,"high":129.142,"low":129.088,"close":129.141,"volume":8.192959785461426},{"timestamp":1742372100000,"open":129.189,"high":129.349,"low":129.136,"close":129.338,"volume":12.869999885559082},{"timestamp":1742372160000,"open":129.335,"high":129.349,"low":129.335,"close":129.349,"volume":7.019999980926514},{"timestamp":1742372220000,"open":129.336,"high":129.387,"low":129.335,"close":129.387,"volume":16.3799991607666},{"timestamp":1742372280000,"open":129.444,"high":129.485,"low":129.385,"close":129.485,"volume":3.509999990463257},{"timestamp":1742372340000,"open":129.485,"high":129.494,"low":129.485,"close":129.485,"volume":16.3799991607666},{"timestamp":1742372400000,"open":129.493,"high":129.542,"low":129.485,"close":129.541,"volume":16.3799991607666},{"timestamp":1742372460000,"open":129.538,"high":129.549,"low":129.435,"close":129.435,"volume":10.529999732971191},{"timestamp":1742372520000,"open":129.438,"high":129.539,"low":129.437,"close":129.499,"volume":12.869999885559082},{"timestamp":1742372640000,"open":129.543,"high":129.543,"low":129.543,"close":129.543,"volume":1.1699999570846558},{"timestamp":1742372700000,"open":129.591,"high":129.599,"low":129.536,"close":129.587,"volume":12.869999885559082},{"timestamp":1742372760000,"open":129.591,"high":129.591,"low":129.539,"close":129.539,"volume":3.509999990463257},{"timestamp":1742372820000,"open":129.536,"high":129.536,"low":129.436,"close":129.441,"volume":9.359999656677246},{"timestamp":1742372880000,"open":129.492,"high":129.492,"low":129.485,"close":129.485,"volume":2.3399999141693115},{"timestamp":1742372940000,"open":129.535,"high":129.639,"low":129.493,"close":129.589,"volume":11.699999809265137},{"timestamp":1742373000000,"open":129.591,"high":129.599,"low":129.54,"close":129.54,"volume":8.1899995803833},{"timestamp":1742373060000,"open":129.535,"high":129.74,"low":129.535,"close":129.685,"volume":15.210000038146973},{"timestamp":1742373120000,"open":129.688,"high":129.735,"low":129.686,"close":129.686,"volume":9.359999656677246},{"timestamp":1742373240000,"open":129.749,"high":129.749,"low":129.69,"close":129.74,"volume":3.509999990463257},{"timestamp":1742373300000,"open":129.694,"high":129.849,"low":129.694,"close":129.843,"volume":11.699999809265137},{"timestamp":1742373360000,"open":129.836,"high":129.849,"low":129.835,"close":129.844,"volume":12.869999885559082},{"timestamp":1742373420000,"open":129.835,"high":129.894,"low":129.835,"close":129.894,"volume":15.210000038146973},{"timestamp":1742373480000,"open":129.891,"high":129.892,"low":129.836,"close":129.836,"volume":9.359999656677246},{"timestamp":1742373600000,"open":129.894,"high":129.894,"low":129.791,"close":129.791,"volume":9.0600004196167},{"timestamp":1742373660000,"open":129.79,"high":129.849,"low":129.786,"close":129.787,"volume":8.1899995803833},{"timestamp":1742373840000,"open":129.788,"high":129.788,"low":129.691,"close":129.693,"volume":4.679999828338623},{"timestamp":1742373900000,"open":129.639,"high":129.639,"low":129.587,"close":129.588,"volume":5.849999904632568},{"timestamp":1742373960000,"open":129.539,"high":129.541,"low":129.486,"close":129.491,"volume":4.679999828338623},{"timestamp":1742374020000,"open":129.485,"high":129.485,"low":129.386,"close":129.386,"volume":3.509999990463257},{"timestamp":1742374080000,"open":129.44,"high":129.44,"low":129.399,"close":129.399,"volume":2.3399999141693115},{"timestamp":1742374140000,"open":129.394,"high":129.435,"low":129.385,"close":129.435,"volume":5.849999904632568},{"timestamp":1742374260000,"open":129.499,"high":129.599,"low":129.499,"close":129.543,"volume":8.1899995803833},{"timestamp":1742374320000,"open":129.541,"high":129.541,"low":129.541,"close":129.541,"volume":1.1699999570846558},{"timestamp":1742374380000,"open":129.491,"high":129.543,"low":129.435,"close":129.437,"volume":9.359999656677246},{"timestamp":1742374440000,"open":129.449,"high":129.493,"low":129.443,"close":129.443,"volume":7.019999980926514},{"timestamp":1742374500000,"open":129.488,"high":129.499,"low":129.488,"close":129.499,"volume":3.509999990463257},{"timestamp":1742374560000,"open":129.535,"high":129.593,"low":129.535,"close":129.589,"volume":3.509999990463257},{"timestamp":1742374620000,"open":129.649,"high":129.649,"low":129.635,"close":129.635,"volume":14.039999961853027},{"timestamp":1742374680000,"open":129.637,"high":129.691,"low":129.635,"close":129.64,"volume":11.699999809265137},{"timestamp":1742374740000,"open":129.691,"high":129.699,"low":129.686,"close":129.687,"volume":9.359999656677246},{"timestamp":1742374800000,"open":129.691,"high":129.691,"low":129.649,"close":129.649,"volume":2.3399999141693115},{"timestamp":1742374860000,"open":129.638,"high":129.741,"low":129.638,"close":129.741,"volume":8.1899995803833},{"timestamp":1742374980000,"open":129.793,"high":129.793,"low":129.793,"close":129.793,"volume":1.1699999570846558},{"timestamp":1742375040000,"open":129.79,"high":129.794,"low":129.735,"close":129.735,"volume":4.679999828338623},{"timestamp":1742375100000,"open":129.742,"high":129.743,"low":129.742,"close":129.743,"volume":2.3399999141693115},{"timestamp":1742375160000,"open":129.743,"high":129.743,"low":129.687,"close":129.687,"volume":3.509999990463257},{"timestamp":1742375340000,"open":129.641,"high":129.641,"low":129.641,"close":129.641,"volume":1.1699999570846558},{"timestamp":1742375400000,"open":129.688,"high":129.738,"low":129.688,"close":129.738,"volume":2.3399999141693115},{"timestamp":1742375460000,"open":129.694,"high":129.699,"low":129.635,"close":129.64,"volume":7.022960186004639},{"timestamp":1742375580000,"open":129.588,"high":129.588,"low":129.588,"close":129.588,"volume":1.1699999570846558},{"timestamp":1742375760000,"open":129.636,"high":129.743,"low":129.636,"close":129.691,"volume":7.022960186004639},{"timestamp":1742375880000,"open":129.685,"high":129.744,"low":129.594,"close":129.64,"volume":14.039999961853027},{"timestamp":1742375940000,"open":129.592,"high":129.641,"low":129.585,"close":129.591,"volume":14.039999961853027},{"timestamp":1742376000000,"open":129.642,"high":129.642,"low":129.586,"close":129.592,"volume":5.849999904632568},{"timestamp":1742376060000,"open":129.641,"high":129.692,"low":129.59,"close":129.688,"volume":9.359999656677246},{"timestamp":1742376120000,"open":129.688,"high":129.69,"low":129.644,"close":129.644,"volume":7.019999980926514},{"timestamp":1742376180000,"open":129.635,"high":129.691,"low":129.635,"close":129.636,"volume":9.359999656677246},{"timestamp":1742376240000,"open":129.694,"high":129.699,"low":129.637,"close":129.699,"volume":3.509999990463257},{"timestamp":1742376300000,"open":129.644,"high":129.686,"low":129.636,"close":129.636,"volume":5.849999904632568},{"timestamp":1742376420000,"open":129.642,"high":129.688,"low":129.64,"close":129.688,"volume":3.509999990463257},{"timestamp":1742376480000,"open":129.644,"high":129.644,"low":129.592,"close":129.639,"volume":5.849999904632568},{"timestamp":1742376540000,"open":129.649,"high":129.692,"low":129.637,"close":129.692,"volume":5.849999904632568},{"timestamp":1742376600000,"open":129.637,"high":129.688,"low":129.636,"close":129.688,"volume":10.529999732971191},{"timestamp":1742376840000,"open":129.739,"high":129.739,"low":129.638,"close":129.638,"volume":4.679999828338623},{"timestamp":1742376900000,"open":129.699,"high":129.737,"low":129.688,"close":129.691,"volume":4.679999828338623},{"timestamp":1742376960000,"open":129.691,"high":129.699,"low":129.691,"close":129.699,"volume":2.3399999141693115},{"timestamp":1742377080000,"open":129.741,"high":129.743,"low":129.741,"close":129.743,"volume":2.3399999141693115},{"timestamp":1742377140000,"open":129.793,"high":129.841,"low":129.793,"close":129.841,"volume":3.509999990463257},{"timestamp":1742377200000,"open":129.844,"high":129.849,"low":129.841,"close":129.841,"volume":5.849999904632568},{"timestamp":1742377260000,"open":129.849,"high":129.849,"low":129.836,"close":129.843,"volume":10.529999732971191},{"timestamp":1742377320000,"open":129.84,"high":129.842,"low":129.839,"close":129.84,"volume":5.849999904632568},{"timestamp":1742377380000,"open":129.844,"high":129.893,"low":129.791,"close":129.843,"volume":15.212960243225098},{"timestamp":1742377560000,"open":129.789,"high":129.789,"low":129.738,"close":129.789,"volume":3.509999990463257},{"timestamp":1742377680000,"open":129.787,"high":129.839,"low":129.787,"close":129.839,"volume":4.679999828338623},{"timestamp":1742377740000,"open":129.793,"high":129.793,"low":129.791,"close":129.792,"volume":3.509999990463257},{"timestamp":1742377800000,"open":129.739,"high":129.749,"low":129.738,"close":129.749,"volume":3.509999990463257},{"timestamp":1742377860000,"open":129.687,"high":129.687,"low":129.687,"close":129.687,"volume":1.1699999570846558},{"timestamp":1742377920000,"open":129.743,"high":129.743,"low":129.736,"close":129.736,"volume":4.679999828338623},{"timestamp":1742377980000,"open":129.735,"high":129.743,"low":129.735,"close":129.736,"volume":7.019999980926514},{"timestamp":1742378040000,"open":129.685,"high":129.685,"low":129.685,"close":129.685,"volume":1.1699999570846558},{"timestamp":1742378280000,"open":129.691,"high":129.749,"low":129.691,"close":129.693,"volume":3.509999990463257},{"timestamp":1742378400000,"open":129.744,"high":129.744,"low":129.639,"close":129.639,"volume":3.509999990463257},{"timestamp":1742378520000,"open":129.643,"high":129.643,"low":129.643,"close":129.643,"volume":1.1699999570846558},{"timestamp":1742378580000,"open":129.64,"high":129.692,"low":129.637,"close":129.637,"volume":3.509999990463257},{"timestamp":1742378700000,"open":129.642,"high":129.642,"low":129.642,"close":129.642,"volume":1.1699999570846558},{"timestamp":1742378880000,"open":129.638,"high":129.688,"low":129.638,"close":129.639,"volume":3.509999990463257},{"timestamp":1742379000000,"open":129.643,"high":129.643,"low":129.643,"close":129.643,"volume":1.1699999570846558},{"timestamp":1742379060000,"open":129.641,"high":129.641,"low":129.641,"close":129.641,"volume":1.1699999570846558},{"timestamp":1742379180000,"open":129.689,"high":129.689,"low":129.689,"close":129.689,"volume":1.1699999570846558},{"timestamp":1742379240000,"open":129.643,"high":129.694,"low":129.638,"close":129.685,"volume":8.192959785461426},{"timestamp":1742379360000,"open":129.644,"high":129.644,"low":129.636,"close":129.636,"volume":2.3399999141693115},{"timestamp":1742379480000,"open":129.64,"high":129.64,"low":129.64,"close":129.64,"volume":1.1699999570846558},{"timestamp":1742379600000,"open":129.688,"high":129.688,"low":129.688,"close":129.688,"volume":1.1699999570846558},{"timestamp":1742379660000,"open":129.643,"high":129.643,"low":129.643,"close":129.643,"volume":2.3399999141693115},{"timestamp":1742379780000,"open":129.685,"high":129.686,"low":129.635,"close":129.637,"volume":5.849999904632568},{"timestamp":1742379840000,"open":129.585,"high":129.591,"low":129.585,"close":129.591,"volume":4.679999828338623},{"timestamp":1742379960000,"open":129.642,"high":129.642,"low":129.591,"close":129.594,"volume":4.679999828338623},{"timestamp":1742380080000,"open":129.599,"high":129.599,"low":129.599,"close":129.599,"volume":1.1699999570846558},{"timestamp":1742380140000,"open":129.593,"high":129.637,"low":129.585,"close":129.594,"volume":8.1899995803833},{"timestamp":1742380260000,"open":129.599,"high":129.599,"low":129.599,"close":129.599,"volume":1.1699999570846558},{"timestamp":1742380320000,"open":129.585,"high":129.592,"low":129.585,"close":129.587,"volume":4.679999828338623},{"timestamp":1742380380000,"open":129.586,"high":129.586,"low":129.586,"close":129.586,"volume":1.1699999570846558},{"timestamp":1742380620000,"open":129.599,"high":129.599,"low":129.599,"close":129.599,"volume":1.1699999570846558},{"timestamp":1742380920000,"open":129.537,"high":129.537,"low":129.537,"close":129.537,"volume":1.1699999570846558},{"timestamp":1742380980000,"open":129.486,"high":129.486,"low":129.486,"close":129.486,"volume":1.1699999570846558},{"timestamp":1742381040000,"open":129.536,"high":129.536,"low":129.489,"close":129.489,"volume":3.509999990463257},{"timestamp":1742381100000,"open":129.544,"high":129.544,"low":129.544,"close":129.544,"volume":1.1699999570846558},{"timestamp":1742381160000,"open":129.486,"high":129.486,"low":129.486,"close":129.486,"volume":1.1699999570846558},{"timestamp":1742381220000,"open":129.486,"high":129.486,"low":129.439,"close":129.439,"volume":2.3399999141693115},{"timestamp":1742381280000,"open":129.392,"high":129.392,"low":129.392,"close":129.392,"volume":1.1699999570846558},{"timestamp":1742381340000,"open":129.442,"high":129.442,"low":129.442,"close":129.442,"volume":1.1699999570846558},{"timestamp":1742381400000,"open":129.389,"high":129.393,"low":129.389,"close":129.393,"volume":2.3399999141693115},{"timestamp":1742381460000,"open":129.437,"high":129.437,"low":129.437,"close":129.437,"volume":1.1699999570846558},{"timestamp":1742381580000,"open":129.389,"high":129.389,"low":129.388,"close":129.388,"volume":2.3399999141693115},{"timestamp":1742381640000,"open":129.337,"high":129.337,"low":129.337,"close":129.337,"volume":1.1699999570846558},{"timestamp":1742381700000,"open":129.288,"high":129.288,"low":129.287,"close":129.287,"volume":2.3399999141693115},{"timestamp":1742381820000,"open":129.286,"high":129.286,"low":129.239,"close":129.24,"volume":4.380000114440918},{"timestamp":1742382000000,"open":129.299,"high":129.299,"low":129.24,"close":129.292,"volume":3.509999990463257},{"timestamp":1742382060000,"open":129.291,"high":129.335,"low":129.291,"close":129.335,"volume":2.3399999141693115},{"timestamp":1742382240000,"open":129.293,"high":129.343,"low":129.288,"close":129.288,"volume":4.682960033416748},{"timestamp":1742382300000,"open":129.292,"high":129.292,"low":129.292,"close":129.292,"volume":1.1699999570846558},{"timestamp":1742382420000,"open":129.242,"high":129.242,"low":129.239,"close":129.239,"volume":2.3399999141693115},{"timestamp":1742382480000,"open":129.241,"high":129.242,"low":129.237,"close":129.242,"volume":3.509999990463257},{"timestamp":1742382600000,"open":129.235,"high":129.299,"low":129.235,"close":129.299,"volume":4.679999828338623},{"timestamp":1742382660000,"open":129.343,"high":129.343,"low":129.343,"close":129.343,"volume":1.1699999570846558},{"timestamp":1742382780000,"open":129.286,"high":129.299,"low":129.286,"close":129.299,"volume":2.3399999141693115},{"timestamp":1742382840000,"open":129.286,"high":129.291,"low":129.286,"close":129.291,"volume":2.3399999141693115},{"timestamp":1742382960000,"open":129.289,"high":129.294,"low":129.289,"close":129.294,"volume":3.509999990463257},{"timestamp":1742383560000,"open":129.241,"high":129.241,"low":129.241,"close":129.241,"volume":1.1699999570846558},{"timestamp":1742383620000,"open":129.235,"high":129.242,"low":129.187,"close":129.242,"volume":5.849999904632568},{"timestamp":1742383740000,"open":129.185,"high":129.199,"low":129.185,"close":129.199,"volume":4.679999828338623},{"timestamp":1742383860000,"open":129.144,"high":129.144,"low":129.14,"close":129.14,"volume":2.3399999141693115},{"timestamp":1742383980000,"open":129.099,"high":129.099,"low":129.099,"close":129.099,"volume":1.1699999570846558},{"timestamp":1742384100000,"open":129.142,"high":129.142,"low":129.085,"close":129.085,"volume":4.679999828338623},{"timestamp":1742384160000,"open":129.141,"high":129.141,"low":129.086,"close":129.087,"volume":10.529999732971191},{"timestamp":1742384220000,"open":129.049,"high":129.049,"low":129.049,"close":129.049,"volume":1.1699999570846558},{"timestamp":1742384280000,"open":129.085,"high":129.093,"low":129.037,"close":129.093,"volume":10.529999732971191},{"timestamp":1742384340000,"open":129.044,"high":129.091,"low":129.039,"close":129.088,"volume":4.679999828338623},{"timestamp":1742384400000,"open":129.036,"high":129.041,"low":129.036,"close":129.041,"volume":2.3399999141693115},{"timestamp":1742384460000,"open":129.039,"high":129.039,"low":129.039,"close":129.039,"volume":1.1699999570846558},{"timestamp":1742384520000,"open":129.091,"high":129.091,"low":129.091,"close":129.091,"volume":1.1699999570846558},{"timestamp":1742384580000,"open":129.037,"high":129.042,"low":128.988,"close":128.988,"volume":3.509999990463257},{"timestamp":1742384640000,"open":128.99,"high":128.999,"low":128.944,"close":128.999,"volume":3.509999990463257},{"timestamp":1742384760000,"open":128.941,"high":128.941,"low":128.94,"close":128.94,"volume":2.3399999141693115},{"timestamp":1742384820000,"open":128.937,"high":128.94,"low":128.937,"close":128.94,"volume":2.3399999141693115},{"timestamp":1742384880000,"open":128.885,"high":128.894,"low":128.885,"close":128.892,"volume":3.509999990463257},{"timestamp":1742384940000,"open":128.838,"high":128.838,"low":128.838,"close":128.838,"volume":1.1699999570846558},{"timestamp":1742385000000,"open":128.835,"high":128.899,"low":128.835,"close":128.888,"volume":7.019999980926514},{"timestamp":1742385120000,"open":128.843,"high":128.843,"low":128.843,"close":128.843,"volume":1.1699999570846558},{"timestamp":1742385240000,"open":128.836,"high":128.836,"low":128.836,"close":128.836,"volume":1.1699999570846558},{"timestamp":1742385360000,"open":128.787,"high":128.891,"low":128.787,"close":128.835,"volume":10.535920143127441},{"timestamp":1742385420000,"open":128.894,"high":128.894,"low":128.836,"close":128.836,"volume":3.5129599571228027},{"timestamp":1742385480000,"open":128.89,"high":128.894,"low":128.89,"close":128.892,"volume":4.679999828338623},{"timestamp":1742385540000,"open":128.891,"high":128.891,"low":128.839,"close":128.839,"volume":3.509999990463257},{"timestamp":1742385600000,"open":128.844,"high":128.844,"low":128.844,"close":128.844,"volume":1.1699999570846558},{"timestamp":1742385660000,"open":128.84,"high":128.84,"low":128.738,"close":128.739,"volume":5.849999904632568},{"timestamp":1742385720000,"open":128.786,"high":128.786,"low":128.786,"close":128.786,"volume":1.1699999570846558},{"timestamp":1742385780000,"open":128.844,"high":128.849,"low":128.843,"close":128.843,"volume":3.509999990463257},{"timestamp":1742385840000,"open":128.84,"high":128.84,"low":128.787,"close":128.787,"volume":2.3399999141693115},{"timestamp":1742385960000,"open":128.789,"high":128.792,"low":128.785,"close":128.785,"volume":3.509999990463257},{"timestamp":1742386020000,"open":128.739,"high":128.794,"low":128.736,"close":128.794,"volume":5.849999904632568},{"timestamp":1742386260000,"open":128.849,"high":128.849,"low":128.791,"close":128.84,"volume":3.509999990463257},{"timestamp":1742386320000,"open":128.787,"high":128.787,"low":128.787,"close":128.787,"volume":1.1699999570846558},{"timestamp":1742386440000,"open":128.744,"high":128.744,"low":128.744,"close":128.744,"volume":1.1699999570846558},{"timestamp":1742386500000,"open":128.788,"high":128.788,"low":128.74,"close":128.786,"volume":5.852960109710693},{"timestamp":1742386560000,"open":128.792,"high":128.792,"low":128.789,"close":128.789,"volume":2.3399999141693115},{"timestamp":1742386680000,"open":128.79,"high":128.79,"low":128.743,"close":128.743,"volume":2.3399999141693115},{"timestamp":1742386740000,"open":128.739,"high":128.787,"low":128.739,"close":128.787,"volume":2.3399999141693115},{"timestamp":1742386800000,"open":128.744,"high":128.744,"low":128.744,"close":128.744,"volume":1.1699999570846558},{"timestamp":1742386920000,"open":128.789,"high":128.789,"low":128.74,"close":128.74,"volume":2.3399999141693115},{"timestamp":1742386980000,"open":128.788,"high":128.789,"low":128.788,"close":128.789,"volume":2.3399999141693115},{"timestamp":1742387040000,"open":128.849,"high":128.849,"low":128.849,"close":128.849,"volume":1.1699999570846558},{"timestamp":1742387100000,"open":128.899,"high":128.899,"low":128.839,"close":128.839,"volume":2.3399999141693115},{"timestamp":1742387160000,"open":128.843,"high":128.843,"low":128.843,"close":128.843,"volume":1.1699999570846558},{"timestamp":1742387340000,"open":128.849,"high":128.849,"low":128.849,"close":128.849,"volume":1.1699999570846558},{"timestamp":1742387400000,"open":128.844,"high":128.844,"low":128.844,"close":128.844,"volume":1.1699999570846558},{"timestamp":1742387460000,"open":128.838,"high":128.838,"low":128.838,"close":128.838,"volume":1.1699999570846558},{"timestamp":1742387520000,"open":128.89,"high":128.89,"low":128.89,"close":128.89,"volume":1.1699999570846558},{"timestamp":1742387580000,"open":128.849,"high":128.885,"low":128.849,"close":128.885,"volume":2.3399999141693115},{"timestamp":1742387760000,"open":128.849,"high":128.888,"low":128.793,"close":128.793,"volume":4.679999828338623},{"timestamp":1742387820000,"open":128.735,"high":128.749,"low":128.735,"close":128.749,"volume":2.3399999141693115},{"timestamp":1742387880000,"open":128.792,"high":128.792,"low":128.785,"close":128.785,"volume":1.1729600429534912},{"timestamp":1742387940000,"open":128.735,"high":128.735,"low":128.735,"close":128.735,"volume":1.1699999570846558},{"timestamp":1742388000000,"open":128.799,"high":128.799,"low":128.739,"close":128.739,"volume":3.509999990463257},{"timestamp":1742388060000,"open":128.785,"high":128.842,"low":128.785,"close":128.836,"volume":4.679999828338623},{"timestamp":1742388120000,"open":128.89,"high":128.892,"low":128.839,"close":128.892,"volume":3.509999990463257},{"timestamp":1742388240000,"open":128.943,"high":128.943,"low":128.943,"close":128.943,"volume":1.1699999570846558},{"timestamp":1742388300000,"open":128.885,"high":128.888,"low":128.885,"close":128.888,"volume":2.3399999141693115},{"timestamp":1742388360000,"open":128.899,"high":128.899,"low":128.894,"close":128.894,"volume":2.3399999141693115},{"timestamp":1742388540000,"open":128.937,"high":128.937,"low":128.887,"close":128.887,"volume":2.3399999141693115},{"timestamp":1742388720000,"open":128.935,"high":129.042,"low":128.888,"close":129.042,"volume":8.192959785461426},{"timestamp":1742388780000,"open":129.086,"high":129.089,"low":129.085,"close":129.085,"volume":4.679999828338623},{"timestamp":1742388840000,"open":129.09,"high":129.09,"low":129.089,"close":129.089,"volume":2.3399999141693115},{"timestamp":1742388960000,"open":129.092,"high":129.142,"low":129.09,"close":129.09,"volume":4.679999828338623},{"timestamp":1742389080000,"open":129.037,"high":129.043,"low":129.037,"close":129.043,"volume":3.509999990463257},{"timestamp":1742389140000,"open":129.094,"high":129.094,"low":129.039,"close":129.039,"volume":2.3399999141693115},{"timestamp":1742389200000,"open":129.091,"high":129.091,"low":129.088,"close":129.088,"volume":4.679999828338623},{"timestamp":1742389620000,"open":129.088,"high":129.144,"low":129.088,"close":129.144,"volume":2.3399999141693115},{"timestamp":1742389680000,"open":129.185,"high":129.185,"low":129.135,"close":129.142,"volume":5.849999904632568},{"timestamp":1742389920000,"open":129.086,"high":129.086,"low":129.086,"close":129.086,"volume":1.1699999570846558},{"timestamp":1742389980000,"open":129.135,"high":129.135,"low":129.086,"close":129.086,"volume":2.3399999141693115},{"timestamp":1742390280000,"open":129.086,"high":129.086,"low":129.04,"close":129.042,"volume":4.679999828338623},{"timestamp":1742390340000,"open":129.086,"high":129.188,"low":129.086,"close":129.136,"volume":5.849999904632568},{"timestamp":1742390400000,"open":129.199,"high":129.199,"low":129.136,"close":129.14,"volume":4.679999828338623},{"timestamp":1742390460000,"open":129.138,"high":129.138,"low":129.087,"close":129.094,"volume":3.509999990463257},{"timestamp":1742390520000,"open":129.09,"high":129.09,"low":129.09,"close":129.09,"volume":1.1699999570846558},{"timestamp":1742390820000,"open":129.044,"high":129.092,"low":129.041,"close":129.041,"volume":3.509999990463257},{"timestamp":1742390880000,"open":129.094,"high":129.094,"low":129.087,"close":129.087,"volume":1.1729600429534912},{"timestamp":1742390940000,"open":129.14,"high":129.14,"low":129.14,"close":129.14,"volume":1.1699999570846558},{"timestamp":1742391060000,"open":129.099,"high":129.099,"low":129.039,"close":129.039,"volume":3.509999990463257},{"timestamp":1742391180000,"open":129.044,"high":129.241,"low":129.044,"close":129.188,"volume":7.019999980926514},{"timestamp":1742391420000,"open":129.091,"high":129.091,"low":129.091,"close":129.091,"volume":1.1699999570846558},{"timestamp":1742391480000,"open":129.14,"high":129.14,"low":129.086,"close":129.086,"volume":2.3399999141693115},{"timestamp":1742391540000,"open":129.138,"high":129.138,"low":129.138,"close":129.138,"volume":0.002959999954327941},{"timestamp":1742391600000,"open":129.089,"high":129.144,"low":129.089,"close":129.09,"volume":3.509999990463257},{"timestamp":1742391660000,"open":129.091,"high":129.091,"low":129.043,"close":129.043,"volume":4.382959842681885},{"timestamp":1742391720000,"open":129.099,"high":129.138,"low":129.093,"close":129.138,"volume":3.509999990463257},{"timestamp":1742391780000,"open":129.143,"high":129.149,"low":129.14,"close":129.144,"volume":11.699999809265137},{"timestamp":1742391960000,"open":129.099,"high":129.14,"low":129.085,"close":129.085,"volume":3.509999990463257},{"timestamp":1742392080000,"open":129.138,"high":129.142,"low":129.138,"close":129.142,"volume":2.3399999141693115},{"timestamp":1742392140000,"open":129.093,"high":129.093,"low":129.091,"close":129.091,"volume":5.849999904632568},{"timestamp":1742392200000,"open":129.043,"high":129.043,"low":128.988,"close":128.988,"volume":2.3399999141693115},{"timestamp":1742392320000,"open":128.992,"high":128.999,"low":128.989,"close":128.999,"volume":4.679999828338623},{"timestamp":1742392380000,"open":129.039,"high":129.039,"low":129.039,"close":129.039,"volume":1.1699999570846558},{"timestamp":1742392500000,"open":129.089,"high":129.092,"low":129.089,"close":129.092,"volume":1.1729600429534912},{"timestamp":1742392680000,"open":129.094,"high":129.099,"low":129.085,"close":129.091,"volume":4.679999828338623},{"timestamp":1742392740000,"open":129.038,"high":129.094,"low":129.038,"close":129.093,"volume":9.359999656677246},{"timestamp":1742392800000,"open":129.089,"high":129.089,"low":129.036,"close":129.049,"volume":4.679999828338623},{"timestamp":1742392860000,"open":129.049,"high":129.094,"low":129.049,"close":129.091,"volume":5.849999904632568},{"timestamp":1742392920000,"open":129.049,"high":129.049,"low":129.049,"close":129.049,"volume":1.1699999570846558},{"timestamp":1742392980000,"open":129.041,"high":129.049,"low":129.035,"close":129.035,"volume":11.699999809265137},{"timestamp":1742393040000,"open":129.036,"high":129.044,"low":128.986,"close":128.99,"volume":9.359999656677246},{"timestamp":1742393100000,"open":129.039,"high":129.09,"low":129.039,"close":129.09,"volume":2.3399999141693115},{"timestamp":1742393160000,"open":129.044,"high":129.044,"low":129.044,"close":129.044,"volume":1.1699999570846558},{"timestamp":1742393220000,"open":129.035,"high":129.044,"low":129.035,"close":129.044,"volume":2.3399999141693115},{"timestamp":1742393280000,"open":129.035,"high":129.087,"low":129.035,"close":129.087,"volume":5.849999904632568},{"timestamp":1742393340000,"open":129.088,"high":129.141,"low":129.088,"close":129.141,"volume":2.3399999141693115},{"timestamp":1742393520000,"open":129.187,"high":129.187,"low":129.085,"close":129.139,"volume":8.1899995803833},{"timestamp":1742393580000,"open":129.09,"high":129.091,"low":129.087,"close":129.087,"volume":3.509999990463257},{"timestamp":1742393640000,"open":129.149,"high":129.149,"low":129.092,"close":129.099,"volume":4.679999828338623},{"timestamp":1742393700000,"open":129.085,"high":129.091,"low":129.085,"close":129.091,"volume":2.3399999141693115},{"timestamp":1742393760000,"open":129.036,"high":129.088,"low":129.036,"close":129.042,"volume":3.509999990463257},{"timestamp":1742393880000,"open":129.035,"high":129.035,"low":128.935,"close":128.94,"volume":19.889999389648438},{"timestamp":1742393940000,"open":128.885,"high":128.949,"low":128.885,"close":128.949,"volume":2.3399999141693115},{"timestamp":1742394000000,"open":128.892,"high":128.987,"low":128.888,"close":128.936,"volume":8.1899995803833},{"timestamp":1742394060000,"open":128.937,"high":128.993,"low":128.937,"close":128.993,"volume":3.509999990463257},{"timestamp":1742394120000,"open":128.999,"high":128.999,"low":128.999,"close":128.999,"volume":2.3399999141693115},{"timestamp":1742394240000,"open":129.036,"high":129.099,"low":129.036,"close":129.099,"volume":8.1899995803833},{"timestamp":1742394300000,"open":129.085,"high":129.092,"low":129.085,"close":129.089,"volume":12.869999885559082},{"timestamp":1742394360000,"open":129.087,"high":129.094,"low":129.085,"close":129.087,"volume":8.1899995803833},{"timestamp":1742394420000,"open":129.042,"high":129.042,"low":128.991,"close":129.039,"volume":15.212960243225098},{"timestamp":1742394480000,"open":129.09,"high":129.09,"low":129.038,"close":129.038,"volume":2.3399999141693115},{"timestamp":1742394600000,"open":129.089,"high":129.142,"low":129.086,"close":129.142,"volume":3.5159199237823486},{"timestamp":1742394660000,"open":129.091,"high":129.091,"low":129.091,"close":129.091,"volume":1.1699999570846558},{"timestamp":1742394720000,"open":129.035,"high":129.035,"low":128.989,"close":128.989,"volume":2.3399999141693115},{"timestamp":1742394780000,"open":128.986,"high":129.035,"low":128.985,"close":128.985,"volume":3.509999990463257},{"timestamp":1742394900000,"open":128.989,"high":128.994,"low":128.944,"close":128.949,"volume":3.5129599571228027},{"timestamp":1742394960000,"open":128.94,"high":128.993,"low":128.94,"close":128.943,"volume":2.3429598808288574},{"timestamp":1742395080000,"open":128.987,"high":128.992,"low":128.986,"close":128.986,"volume":3.509999990463257},{"timestamp":1742395140000,"open":128.985,"high":129.089,"low":128.935,"close":129.089,"volume":18.719999313354492},{"timestamp":1742395260000,"open":129.093,"high":129.093,"low":129.093,"close":129.093,"volume":1.1699999570846558},{"timestamp":1742395320000,"open":129.088,"high":129.099,"low":129.088,"close":129.099,"volume":2.3399999141693115},{"timestamp":1742395380000,"open":129.092,"high":129.092,"low":129.092,"close":129.092,"volume":1.1699999570846558},{"timestamp":1742395440000,"open":129.143,"high":129.143,"low":129.087,"close":129.135,"volume":4.679999828338623},{"timestamp":1742395620000,"open":129.189,"high":129.189,"low":129.189,"close":129.189,"volume":1.1699999570846558},{"timestamp":1742395740000,"open":129.189,"high":129.189,"low":129.187,"close":129.187,"volume":2.3399999141693115},{"timestamp":1742395800000,"open":129.199,"high":129.199,"low":129.185,"close":129.185,"volume":4.679999828338623},{"timestamp":1742395860000,"open":129.138,"high":129.194,"low":129.138,"close":129.194,"volume":4.679999828338623},{"timestamp":1742395920000,"open":129.139,"high":129.193,"low":129.139,"close":129.193,"volume":2.3399999141693115},{"timestamp":1742395980000,"open":129.235,"high":129.235,"low":129.235,"close":129.235,"volume":1.1699999570846558},{"timestamp":1742396040000,"open":129.286,"high":129.286,"low":129.286,"close":129.286,"volume":1.1699999570846558},{"timestamp":1742396100000,"open":129.242,"high":129.294,"low":129.186,"close":129.186,"volume":7.019999980926514},{"timestamp":1742396160000,"open":129.138,"high":129.138,"low":129.138,"close":129.138,"volume":1.1699999570846558},{"timestamp":1742396220000,"open":129.193,"high":129.193,"low":129.193,"close":129.193,"volume":1.1699999570846558},{"timestamp":1742396280000,"open":129.138,"high":129.138,"low":129.135,"close":129.135,"volume":2.3399999141693115},{"timestamp":1742396340000,"open":129.138,"high":129.138,"low":129.041,"close":129.09,"volume":4.679999828338623},{"timestamp":1742396400000,"open":129.092,"high":129.092,"low":128.994,"close":128.994,"volume":3.509999990463257},{"timestamp":1742396460000,"open":128.986,"high":128.99,"low":128.936,"close":128.942,"volume":4.380000114440918},{"timestamp":1742396520000,"open":128.999,"high":129.039,"low":128.941,"close":129.039,"volume":4.679999828338623},{"timestamp":1742396580000,"open":128.991,"high":128.991,"low":128.894,"close":128.894,"volume":4.679999828338623},{"timestamp":1742396640000,"open":128.935,"high":128.991,"low":128.935,"close":128.939,"volume":8.1899995803833},{"timestamp":1742396700000,"open":128.899,"high":128.899,"low":128.899,"close":128.899,"volume":1.1699999570846558},{"timestamp":1742396880000,"open":128.941,"high":128.986,"low":128.941,"close":128.986,"volume":2.3399999141693115},{"timestamp":1742397000000,"open":128.939,"high":128.991,"low":128.939,"close":128.939,"volume":3.509999990463257},{"timestamp":1742397180000,"open":128.937,"high":128.939,"low":128.886,"close":128.939,"volume":3.509999990463257},{"timestamp":1742397240000,"open":128.886,"high":128.949,"low":128.886,"close":128.891,"volume":5.85591983795166},{"timestamp":1742397300000,"open":128.941,"high":128.941,"low":128.941,"close":128.941,"volume":1.1699999570846558},{"timestamp":1742397720000,"open":128.949,"high":128.988,"low":128.941,"close":128.988,"volume":4.679999828338623},{"timestamp":1742397900000,"open":128.937,"high":128.987,"low":128.936,"close":128.987,"volume":4.679999828338623},{"timestamp":1742398020000,"open":128.949,"high":128.999,"low":128.886,"close":128.999,"volume":7.019999980926514},{"timestamp":1742398080000,"open":128.94,"high":128.991,"low":128.937,"close":128.937,"volume":5.849999904632568},{"timestamp":1742398140000,"open":128.891,"high":128.891,"low":128.888,"close":128.888,"volume":2.3399999141693115},{"timestamp":1742398200000,"open":128.937,"high":128.937,"low":128.889,"close":128.889,"volume":3.509999990463257},{"timestamp":1742398260000,"open":128.837,"high":128.837,"low":128.785,"close":128.785,"volume":3.509999990463257},{"timestamp":1742398320000,"open":128.84,"high":128.84,"low":128.84,"close":128.84,"volume":1.1699999570846558},{"timestamp":1742398440000,"open":128.791,"high":128.843,"low":128.791,"close":128.839,"volume":7.019999980926514},{"timestamp":1742398500000,"open":128.843,"high":128.893,"low":128.835,"close":128.886,"volume":4.679999828338623},{"timestamp":1742398560000,"open":128.941,"high":128.941,"low":128.939,"close":128.939,"volume":1.1729600429534912},{"timestamp":1742398680000,"open":128.885,"high":128.937,"low":128.885,"close":128.899,"volume":2.3429598808288574},{"timestamp":1742398740000,"open":128.891,"high":128.939,"low":128.835,"close":128.939,"volume":9.362959861755371},{"timestamp":1742398800000,"open":128.988,"high":128.992,"low":128.939,"close":128.949,"volume":5.849999904632568},{"timestamp":1742398860000,"open":128.899,"high":128.899,"low":128.788,"close":128.788,"volume":10.529999732971191},{"timestamp":1742399040000,"open":128.749,"high":128.799,"low":128.749,"close":128.799,"volume":2.3399999141693115},{"timestamp":1742399100000,"open":128.742,"high":128.799,"low":128.736,"close":128.792,"volume":15.212960243225098},{"timestamp":1742399160000,"open":128.74,"high":128.799,"low":128.74,"close":128.789,"volume":7.019999980926514},{"timestamp":1742399220000,"open":128.839,"high":128.839,"low":128.787,"close":128.788,"volume":3.509999990463257},{"timestamp":1742399340000,"open":128.793,"high":128.837,"low":128.793,"close":128.837,"volume":2.3399999141693115},{"timestamp":1742399400000,"open":128.886,"high":128.886,"low":128.886,"close":128.886,"volume":1.1699999570846558},{"timestamp":1742399640000,"open":128.843,"high":128.843,"low":128.843,"close":128.843,"volume":1.1699999570846558},{"timestamp":1742399760000,"open":128.786,"high":128.786,"low":128.786,"close":128.786,"volume":1.1699999570846558},{"timestamp":1742399940000,"open":128.799,"high":128.84,"low":128.799,"close":128.84,"volume":2.3399999141693115},{"timestamp":1742400000000,"open":128.837,"high":128.837,"low":128.735,"close":128.741,"volume":9.0600004196167},{"timestamp":1742400060000,"open":128.742,"high":128.742,"low":128.742,"close":128.742,"volume":1.1699999570846558},{"timestamp":1742400120000,"open":128.788,"high":128.788,"low":128.744,"close":128.744,"volume":2.3399999141693115},{"timestamp":1742400180000,"open":128.739,"high":128.799,"low":128.737,"close":128.799,"volume":7.019999980926514},{"timestamp":1742400240000,"open":128.844,"high":128.891,"low":128.837,"close":128.891,"volume":4.679999828338623},{"timestamp":1742400300000,"open":128.899,"high":128.935,"low":128.886,"close":128.89,"volume":4.679999828338623},{"timestamp":1742400360000,"open":128.941,"high":128.941,"low":128.941,"close":128.941,"volume":1.1699999570846558},{"timestamp":1742400420000,"open":128.989,"high":128.989,"low":128.843,"close":128.843,"volume":7.019999980926514},{"timestamp":1742400480000,"open":128.785,"high":128.849,"low":128.785,"close":128.849,"volume":2.3399999141693115},{"timestamp":1742400540000,"open":128.786,"high":128.786,"low":128.786,"close":128.786,"volume":1.1699999570846558},{"timestamp":1742400660000,"open":128.74,"high":128.742,"low":128.74,"close":128.742,"volume":2.3399999141693115},{"timestamp":1742400720000,"open":128.738,"high":128.744,"low":128.738,"close":128.744,"volume":2.3399999141693115},{"timestamp":1742400780000,"open":128.741,"high":128.744,"low":128.685,"close":128.744,"volume":3.509999990463257},{"timestamp":1742400840000,"open":128.688,"high":128.738,"low":128.688,"close":128.738,"volume":3.509999990463257},{"timestamp":1742400900000,"open":128.694,"high":128.787,"low":128.688,"close":128.74,"volume":8.1899995803833},{"timestamp":1742400960000,"open":128.794,"high":128.794,"low":128.736,"close":128.742,"volume":14.039999961853027},{"timestamp":1742401080000,"open":128.794,"high":128.794,"low":128.794,"close":128.794,"volume":1.1699999570846558},{"timestamp":1742401140000,"open":128.843,"high":128.843,"low":128.843,"close":128.843,"volume":1.1699999570846558},{"timestamp":1742401200000,"open":128.787,"high":128.794,"low":128.738,"close":128.794,"volume":3.509999990463257},{"timestamp":1742401260000,"open":128.835,"high":128.835,"low":128.793,"close":128.793,"volume":2.3399999141693115},{"timestamp":1742401320000,"open":128.749,"high":128.786,"low":128.749,"close":128.786,"volume":2.3399999141693115},{"timestamp":1742401380000,"open":128.744,"high":128.744,"low":128.744,"close":128.744,"volume":1.1699999570846558},{"timestamp":1742401440000,"open":128.742,"high":128.749,"low":128.686,"close":128.749,"volume":6.71999979019165}]