[{"timestamp":1742391000000,"open":125.458,"high":125.468,"low":125.458,"close":125.468,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":125.998,"high":126.008,"low":125.998,"close":126.008,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":125.788,"high":126.258,"low":125.788,"close":125.908,"volume":0.028200000524520874},{"timestamp":1742391300000,"open":125.508,"high":125.508,"low":125.508,"close":125.508,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":124.998,"high":124.998,"low":124.998,"close":124.998,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":124.998,"high":124.998,"low":124.548,"close":124.598,"volume":0.14100000262260437},{"timestamp":1742391480000,"open":124.768,"high":125.228,"low":124.768,"close":125.228,"volume":0.03720000013709068},{"timestamp":1742391540000,"open":124.778,"high":125.008,"low":124.778,"close":125.008,"volume":0.08820000290870667},{"timestamp":1742391600000,"open":124.858,"high":124.858,"low":124.418,"close":124.418,"volume":0.15929999947547913},{"timestamp":1742391660000,"open":124.418,"high":124.518,"low":124.248,"close":124.248,"volume":0.15690000355243683},{"timestamp":1742391720000,"open":123.998,"high":124.308,"low":123.998,"close":123.998,"volume":0.13379999995231628},{"timestamp":1742391780000,"open":123.998,"high":124.518,"low":123.998,"close":124.518,"volume":0.094200000166893},{"timestamp":1742391840000,"open":123.998,"high":124.258,"low":123.998,"close":124.258,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":124.628,"high":125.238,"low":124.628,"close":124.918,"volume":0.11640000343322754},{"timestamp":1742391960000,"open":124.948,"high":124.948,"low":124.948,"close":124.948,"volume":0.0008999999845400453},{"timestamp":1742392020000,"open":125.198,"high":125.518,"low":125.198,"close":125.248,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":125.438,"high":125.818,"low":125.248,"close":125.248,"volume":0.05460000038146973},{"timestamp":1742392140000,"open":125.248,"high":125.578,"low":125.248,"close":125.568,"volume":0.08100000023841858},{"timestamp":1742392200000,"open":125.638,"high":125.918,"low":125.238,"close":125.238,"volume":0.07769999653100967},{"timestamp":1742392260000,"open":125.458,"high":125.728,"low":125.458,"close":125.728,"volume":0.01590000092983246},{"timestamp":1742392320000,"open":125.618,"high":125.848,"low":125.468,"close":125.848,"volume":0.2526000142097473},{"timestamp":1742392380000,"open":125.748,"high":126.058,"low":125.748,"close":125.998,"volume":0.04050000011920929},{"timestamp":1742392440000,"open":126.138,"high":126.428,"low":125.998,"close":126.228,"volume":0.06960000097751617},{"timestamp":1742392500000,"open":125.998,"high":126.318,"low":125.998,"close":126.118,"volume":0.1469999998807907},{"timestamp":1742392560000,"open":126.118,"high":126.198,"low":125.768,"close":126.198,"volume":0.1451999992132187},{"timestamp":1742392620000,"open":125.778,"high":125.788,"low":125.468,"close":125.468,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":125.518,"high":125.678,"low":125.518,"close":125.678,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":125.838,"high":126.028,"low":125.678,"close":125.998,"volume":0.08100000023841858},{"timestamp":1742392800000,"open":126.308,"high":126.658,"low":126.268,"close":126.658,"volume":0.093299999833107},{"timestamp":1742392860000,"open":126.498,"high":127.138,"low":126.448,"close":126.988,"volume":0.08489999920129776},{"timestamp":1742392920000,"open":126.998,"high":127.768,"low":126.998,"close":127.698,"volume":0.3089999854564667},{"timestamp":1742392980000,"open":127.698,"high":128.308,"low":127.698,"close":128.198,"volume":0.5354999899864197},{"timestamp":1742393040000,"open":127.998,"high":128.188,"low":127.948,"close":128.188,"volume":0.2289000004529953},{"timestamp":1742393100000,"open":128.018,"high":128.168,"low":127.828,"close":127.838,"volume":0.2565000057220459},{"timestamp":1742393160000,"open":127.828,"high":128.018,"low":127.828,"close":127.888,"volume":0.2484000027179718},{"timestamp":1742393220000,"open":127.888,"high":128.558,"low":127.888,"close":128.258,"volume":0.24210000038146973},{"timestamp":1742393280000,"open":128.258,"high":128.338,"low":128.258,"close":128.298,"volume":0.18569999933242798},{"timestamp":1742393340000,"open":128.308,"high":128.338,"low":128.298,"close":128.338,"volume":0.1451999992132187},{"timestamp":1742393400000,"open":128.338,"high":128.608,"low":128.258,"close":128.328,"volume":0.21690000593662262},{"timestamp":1742393460000,"open":128.625,"high":128.638,"low":128.258,"close":128.418,"volume":0.2799000144004822},{"timestamp":1742393520000,"open":128.428,"high":128.498,"low":128.258,"close":128.258,"volume":0.16410000622272491},{"timestamp":1742393580000,"open":128.308,"high":128.338,"low":128.138,"close":128.268,"volume":0.22470000386238098},{"timestamp":1742393640000,"open":128.138,"high":128.368,"low":128.138,"close":128.198,"volume":0.1875},{"timestamp":1742393700000,"open":128.198,"high":128.378,"low":128.198,"close":128.298,"volume":0.18150000274181366},{"timestamp":1742393760000,"open":128.298,"high":128.438,"low":128.198,"close":128.438,"volume":0.1551000028848648},{"timestamp":1742393820000,"open":128.438,"high":128.438,"low":128.138,"close":128.138,"volume":0.23909999430179596},{"timestamp":1742393880000,"open":128.188,"high":128.508,"low":128.138,"close":128.248,"volume":0.13379999995231628},{"timestamp":1742393940000,"open":128.428,"high":128.728,"low":128.248,"close":128.588,"volume":0.24120000004768372},{"timestamp":1742394000000,"open":128.588,"high":128.778,"low":128.468,"close":128.598,"volume":0.18569999933242798},{"timestamp":1742394060000,"open":128.608,"high":128.608,"low":128.318,"close":128.318,"volume":0.15839999914169312},{"timestamp":1742394120000,"open":128.348,"high":128.438,"low":128.138,"close":128.258,"volume":0.14550000429153442},{"timestamp":1742394180000,"open":128.198,"high":128.468,"low":128.198,"close":128.468,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":128.468,"high":128.468,"low":128.138,"close":128.278,"volume":0.17640000581741333},{"timestamp":1742394300000,"open":128.278,"high":128.418,"low":128.138,"close":128.418,"volume":0.2070000022649765},{"timestamp":1742394360000,"open":128.198,"high":128.208,"low":128.148,"close":128.148,"volume":0.11879999935626984},{"timestamp":1742394420000,"open":128.148,"high":128.148,"low":128.148,"close":128.148,"volume":0.11879999935626984},{"timestamp":1742394480000,"open":128.148,"high":128.388,"low":128.148,"close":128.388,"volume":0.17159999907016754},{"timestamp":1742394540000,"open":128.388,"high":128.568,"low":128.148,"close":128.148,"volume":0.3621000051498413},{"timestamp":1742394600000,"open":128.208,"high":128.208,"low":128.148,"close":128.148,"volume":0.4101000130176544},{"timestamp":1742394660000,"open":128.148,"high":128.348,"low":128.148,"close":128.148,"volume":0.18240000307559967},{"timestamp":1742394720000,"open":128.148,"high":128.538,"low":128.148,"close":128.468,"volume":0.24390000104904175},{"timestamp":1742394780000,"open":128.148,"high":128.598,"low":128.148,"close":128.468,"volume":0.13379999995231628},{"timestamp":1742394840000,"open":128.468,"high":128.678,"low":128.468,"close":128.478,"volume":0.15839999914169312},{"timestamp":1742394900000,"open":128.478,"high":128.478,"low":128.348,"close":128.348,"volume":0.23340000212192535},{"timestamp":1742394960000,"open":128.258,"high":128.567,"low":128.258,"close":128.567,"volume":0.10830000042915344},{"timestamp":1742395020000,"open":128.568,"high":128.838,"low":128.568,"close":128.838,"volume":0.12150000035762787},{"timestamp":1742395080000,"open":128.837,"high":128.837,"low":128.568,"close":128.568,"volume":0.13259999454021454},{"timestamp":1742395140000,"open":128.718,"high":128.908,"low":128.568,"close":128.568,"volume":0.2870999872684479},{"timestamp":1742395200000,"open":128.698,"high":128.718,"low":128.568,"close":128.668,"volume":0.15600000321865082},{"timestamp":1742395260000,"open":128.668,"high":128.828,"low":128.568,"close":128.638,"volume":0.21690000593662262},{"timestamp":1742395320000,"open":128.638,"high":128.718,"low":128.568,"close":128.568,"volume":0.1460999995470047},{"timestamp":1742395380000,"open":128.568,"high":128.568,"low":128.488,"close":128.488,"volume":0.11879999935626984},{"timestamp":1742395440000,"open":128.488,"high":128.488,"low":128.148,"close":128.148,"volume":0.16740000247955322},{"timestamp":1742395560000,"open":128.198,"high":128.358,"low":128.198,"close":128.278,"volume":0.13379999995231628},{"timestamp":1742395620000,"open":128.228,"high":128.328,"low":128.228,"close":128.228,"volume":0.1460999995470047},{"timestamp":1742395680000,"open":128.148,"high":128.148,"low":128.148,"close":128.148,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":128.238,"high":128.288,"low":128.148,"close":128.148,"volume":0.18240000307559967},{"timestamp":1742395800000,"open":128.198,"high":128.208,"low":128.198,"close":128.208,"volume":0.10649999976158142},{"timestamp":1742395860000,"open":128.208,"high":128.348,"low":128.198,"close":128.198,"volume":0.16019999980926514},{"timestamp":1742395920000,"open":128.198,"high":128.218,"low":128.148,"close":128.148,"volume":0.22110000252723694},{"timestamp":1742395980000,"open":128.198,"high":128.238,"low":128.148,"close":128.148,"volume":0.19979999959468842},{"timestamp":1742396040000,"open":128.218,"high":128.335,"low":128.148,"close":128.148,"volume":0.12060000002384186},{"timestamp":1742396100000,"open":128.148,"high":128.248,"low":128.148,"close":128.148,"volume":0.11969999969005585},{"timestamp":1742396160000,"open":128.298,"high":128.298,"low":128.198,"close":128.218,"volume":0.094200000166893},{"timestamp":1742396220000,"open":128.218,"high":128.418,"low":128.198,"close":128.248,"volume":0.17339999973773956},{"timestamp":1742396280000,"open":128.248,"high":128.438,"low":128.248,"close":128.248,"volume":0.09239999949932098},{"timestamp":1742396340000,"open":128.388,"high":128.388,"low":128.148,"close":128.208,"volume":0.2070000022649765},{"timestamp":1742396400000,"open":128.228,"high":128.388,"low":128.188,"close":128.348,"volume":0.18240000307559967},{"timestamp":1742396460000,"open":128.348,"high":128.568,"low":128.348,"close":128.408,"volume":0.31709998846054077},{"timestamp":1742396520000,"open":128.408,"high":128.628,"low":128.348,"close":128.348,"volume":0.17339999973773956},{"timestamp":1742396580000,"open":128.348,"high":128.568,"low":128.348,"close":128.348,"volume":0.093299999833107},{"timestamp":1742396640000,"open":128.348,"high":128.848,"low":128.348,"close":128.588,"volume":0.26159998774528503},{"timestamp":1742396700000,"open":128.778,"high":128.868,"low":128.778,"close":128.828,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":128.768,"high":128.778,"low":128.528,"close":128.728,"volume":0.19979999959468842},{"timestamp":1742396820000,"open":128.728,"high":129.068,"low":128.728,"close":128.998,"volume":0.2361000031232834},{"timestamp":1742396880000,"open":129.018,"high":129.068,"low":128.868,"close":128.998,"volume":0.16830000281333923},{"timestamp":1742396940000,"open":129.078,"high":129.238,"low":129.078,"close":129.078,"volume":0.2517000138759613},{"timestamp":1742397000000,"open":129.078,"high":129.078,"low":128.998,"close":128.998,"volume":0.04859999939799309},{"timestamp":1742397060000,"open":129.008,"high":129.368,"low":128.998,"close":129.158,"volume":0.27390000224113464},{"timestamp":1742397120000,"open":129.118,"high":129.298,"low":129.118,"close":129.188,"volume":0.18479999899864197},{"timestamp":1742397180000,"open":129.188,"high":129.278,"low":129.048,"close":129.138,"volume":0.17159999907016754},{"timestamp":1742397240000,"open":129.138,"high":129.468,"low":129.138,"close":129.298,"volume":0.4991999864578247},{"timestamp":1742397300000,"open":129.298,"high":129.338,"low":129.178,"close":129.198,"volume":0.22529999911785126},{"timestamp":1742397360000,"open":129.198,"high":129.198,"low":129.008,"close":129.198,"volume":0.15000000596046448},{"timestamp":1742397420000,"open":129.008,"high":129.148,"low":129.008,"close":129.148,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":129.148,"high":129.148,"low":129.038,"close":129.038,"volume":0.07919999957084656},{"timestamp":1742397540000,"open":129.038,"high":129.038,"low":128.878,"close":128.998,"volume":0.26669999957084656},{"timestamp":1742397600000,"open":128.998,"high":129.208,"low":128.878,"close":129.178,"volume":0.23759999871253967},{"timestamp":1742397660000,"open":129.188,"high":129.56,"low":129.178,"close":129.258,"volume":0.26669999957084656},{"timestamp":1742397720000,"open":129.508,"high":129.808,"low":129.258,"close":129.678,"volume":0.259799987077713},{"timestamp":1742397780000,"open":129.748,"high":129.948,"low":129.618,"close":129.748,"volume":0.35040000081062317},{"timestamp":1742397840000,"open":129.778,"high":129.788,"low":129.528,"close":129.538,"volume":0.33570000529289246},{"timestamp":1742397900000,"open":129.588,"high":129.678,"low":129.528,"close":129.558,"volume":0.20880000293254852},{"timestamp":1742397960000,"open":129.608,"high":129.698,"low":129.398,"close":129.428,"volume":0.2460000067949295},{"timestamp":1742398020000,"open":129.398,"high":129.458,"low":129.208,"close":129.228,"volume":0.24240000545978546},{"timestamp":1742398080000,"open":129.228,"high":129.228,"low":128.918,"close":128.918,"volume":0.16830000281333923},{"timestamp":1742398140000,"open":128.998,"high":129.128,"low":128.998,"close":129.018,"volume":0.15839999914169312},{"timestamp":1742398200000,"open":128.998,"high":129.108,"low":128.848,"close":128.848,"volume":0.17339999973773956},{"timestamp":1742398260000,"open":128.848,"high":128.858,"low":128.708,"close":128.778,"volume":0.14100000262260437},{"timestamp":1742398320000,"open":128.968,"high":128.968,"low":128.778,"close":128.798,"volume":0.04050000011920929},{"timestamp":1742398380000,"open":128.798,"high":128.908,"low":128.798,"close":128.798,"volume":0.04050000011920929},{"timestamp":1742398440000,"open":128.898,"high":128.998,"low":128.798,"close":128.798,"volume":0.21119999885559082},{"timestamp":1742398500000,"open":128.808,"high":128.808,"low":128.708,"close":128.708,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":128.708,"high":128.768,"low":128.708,"close":128.708,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":128.708,"high":128.968,"low":128.708,"close":128.778,"volume":0.11879999935626984},{"timestamp":1742398680000,"open":128.898,"high":128.998,"low":128.778,"close":128.938,"volume":0.13379999995231628},{"timestamp":1742398740000,"open":128.938,"high":129.058,"low":128.938,"close":128.938,"volume":0.09239999949932098},{"timestamp":1742398800000,"open":129.058,"high":129.118,"low":128.938,"close":128.938,"volume":0.20640000700950623},{"timestamp":1742398860000,"open":129.008,"high":129.058,"low":128.938,"close":129.058,"volume":0.15780000388622284},{"timestamp":1742398920000,"open":129.128,"high":129.288,"low":129.068,"close":129.288,"volume":0.188400000333786},{"timestamp":1742398980000,"open":129.248,"high":129.298,"low":129.108,"close":129.218,"volume":0.19470000267028809},{"timestamp":1742399040000,"open":129.238,"high":129.238,"low":129.108,"close":129.218,"volume":0.027300000190734863},{"timestamp":1742399100000,"open":129.108,"high":129.148,"low":128.948,"close":129.018,"volume":0.11969999969005585},{"timestamp":1742399160000,"open":128.948,"high":128.948,"low":128.518,"close":128.518,"volume":0.27869999408721924},{"timestamp":1742399220000,"open":128.608,"high":129.108,"low":128.518,"close":128.828,"volume":0.27390000224113464},{"timestamp":1742399280000,"open":128.788,"high":129.028,"low":128.788,"close":128.818,"volume":0.19979999959468842},{"timestamp":1742399340000,"open":128.998,"high":128.998,"low":128.808,"close":128.998,"volume":0.15839999914169312},{"timestamp":1742399400000,"open":128.998,"high":129.308,"low":128.998,"close":129.058,"volume":0.186599999666214},{"timestamp":1742399460000,"open":129.058,"high":129.408,"low":129.058,"close":129.288,"volume":0.19979999959468842},{"timestamp":1742399520000,"open":129.298,"high":129.458,"low":129.288,"close":129.378,"volume":0.10740000009536743},{"timestamp":1742399580000,"open":129.518,"high":129.698,"low":129.448,"close":129.588,"volume":0.17339999973773956},{"timestamp":1742399640000,"open":129.588,"high":129.668,"low":129.588,"close":129.608,"volume":0.093299999833107},{"timestamp":1742399700000,"open":129.608,"high":129.608,"low":129.478,"close":129.508,"volume":0.1527000069618225},{"timestamp":1742399760000,"open":129.478,"high":129.618,"low":129.478,"close":129.548,"volume":0.053700000047683716},{"timestamp":1742399820000,"open":129.548,"high":129.548,"low":129.378,"close":129.418,"volume":0.16740000247955322},{"timestamp":1742399880000,"open":129.298,"high":129.298,"low":129.208,"close":129.208,"volume":0.08100000023841858},{"timestamp":1742399940000,"open":129.198,"high":129.318,"low":129.198,"close":129.308,"volume":0.11969999969005585},{"timestamp":1742400000000,"open":129.418,"high":129.428,"low":129.248,"close":129.328,"volume":0.09000000357627869},{"timestamp":1742400060000,"open":129.338,"high":129.528,"low":129.328,"close":129.528,"volume":0.11969999969005585},{"timestamp":1742400120000,"open":129.528,"high":129.528,"low":129.528,"close":129.528,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":129.488,"high":129.788,"low":129.488,"close":129.788,"volume":0.20069999992847443},{"timestamp":1742400240000,"open":129.678,"high":129.678,"low":129.508,"close":129.558,"volume":0.13770000636577606},{"timestamp":1742400300000,"open":129.618,"high":129.618,"low":129.558,"close":129.558,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":129.568,"high":129.568,"low":129.558,"close":129.568,"volume":0.093299999833107},{"timestamp":1742400420000,"open":129.568,"high":129.998,"low":129.568,"close":129.958,"volume":0.3345000147819519},{"timestamp":1742400480000,"open":130.058,"high":130.058,"low":129.608,"close":129.838,"volume":0.27390000224113464},{"timestamp":1742400540000,"open":129.83,"high":129.83,"low":129.608,"close":129.678,"volume":0.18060000240802765},{"timestamp":1742400600000,"open":129.678,"high":129.728,"low":129.528,"close":129.528,"volume":0.15000000596046448},{"timestamp":1742400660000,"open":129.568,"high":129.608,"low":129.528,"close":129.528,"volume":0.09239999949932098},{"timestamp":1742400720000,"open":129.528,"high":129.718,"low":129.488,"close":129.488,"volume":0.16740000247955322},{"timestamp":1742400780000,"open":129.458,"high":129.458,"low":129.128,"close":129.218,"volume":0.1451999992132187},{"timestamp":1742400840000,"open":129.218,"high":129.218,"low":129.218,"close":129.218,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":129.128,"high":129.128,"low":128.838,"close":128.838,"volume":0.13199999928474426},{"timestamp":1742400960000,"open":128.858,"high":128.858,"low":128.848,"close":128.858,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":128.858,"high":128.858,"low":128.858,"close":128.858,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":128.858,"high":128.858,"low":128.558,"close":128.758,"volume":0.19050000607967377},{"timestamp":1742401140000,"open":128.728,"high":128.918,"low":128.558,"close":128.798,"volume":0.27300000190734863},{"timestamp":1742401200000,"open":128.798,"high":129.048,"low":128.798,"close":128.848,"volume":0.2070000022649765},{"timestamp":1742401260000,"open":128.968,"high":129.068,"low":128.968,"close":129.058,"volume":0.06780000030994415},{"timestamp":1742401320000,"open":129.068,"high":129.548,"low":129.068,"close":129.488,"volume":0.2930999994277954},{"timestamp":1742401380000,"open":129.498,"high":129.718,"low":129.498,"close":129.638,"volume":0.22619999945163727},{"timestamp":1742401440000,"open":129.698,"high":129.698,"low":129.498,"close":129.498,"volume":0.08489999920129776},{"timestamp":1742401500000,"open":129.438,"high":129.528,"low":129.438,"close":129.478,"volume":0.11879999935626984},{"timestamp":1742401560000,"open":129.478,"high":129.478,"low":129.478,"close":129.478,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":129.478,"high":129.608,"low":129.478,"close":129.478,"volume":0.08009999990463257},{"timestamp":1742401680000,"open":129.488,"high":129.498,"low":129.488,"close":129.498,"volume":0.06689999997615814},{"timestamp":1742401740000,"open":129.498,"high":129.498,"low":129.498,"close":129.498,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":129.498,"high":129.648,"low":129.498,"close":129.588,"volume":0.21119999885559082},{"timestamp":1742401860000,"open":129.588,"high":129.638,"low":129.488,"close":129.548,"volume":0.22020000219345093},{"timestamp":1742401920000,"open":129.548,"high":129.618,"low":129.548,"close":129.548,"volume":0.053700000047683716},{"timestamp":1742401980000,"open":129.518,"high":129.598,"low":129.488,"close":129.538,"volume":0.1542000025510788},{"timestamp":1742402040000,"open":129.548,"high":129.768,"low":129.538,"close":129.768,"volume":0.13379999995231628},{"timestamp":1742402100000,"open":129.828,"high":129.918,"low":129.828,"close":129.838,"volume":0.1460999995470047},{"timestamp":1742402160000,"open":129.848,"high":129.868,"low":129.848,"close":129.868,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":129.718,"high":129.758,"low":129.628,"close":129.718,"volume":0.15929999947547913},{"timestamp":1742402280000,"open":129.728,"high":129.778,"low":129.628,"close":129.658,"volume":0.053700000047683716},{"timestamp":1742402340000,"open":129.658,"high":129.848,"low":129.658,"close":129.778,"volume":0.12870000302791595},{"timestamp":1742402400000,"open":129.728,"high":129.838,"low":129.628,"close":129.778,"volume":0.1451999992132187},{"timestamp":1742402460000,"open":129.952,"high":129.988,"low":129.778,"close":129.948,"volume":0.22709999978542328},{"timestamp":1742402520000,"open":129.958,"high":130.098,"low":129.958,"close":129.958,"volume":0.17249999940395355},{"timestamp":1742402580000,"open":129.998,"high":129.998,"low":129.918,"close":129.928,"volume":0.12060000002384186},{"timestamp":1742402640000,"open":129.978,"high":130.098,"low":129.928,"close":130.058,"volume":0.15839999914169312},{"timestamp":1742402700000,"open":130.088,"high":130.158,"low":130.008,"close":130.008,"volume":0.16110000014305115},{"timestamp":1742402760000,"open":130.008,"high":130.158,"low":130.008,"close":130.098,"volume":0.093299999833107},{"timestamp":1742402820000,"open":130.168,"high":130.278,"low":130.098,"close":130.218,"volume":0.17159999907016754},{"timestamp":1742402880000,"open":130.218,"high":130.218,"low":130.098,"close":130.098,"volume":0.09239999949932098},{"timestamp":1742402940000,"open":130.058,"high":130.258,"low":130.058,"close":130.198,"volume":0.11879999935626984},{"timestamp":1742403000000,"open":130.268,"high":130.468,"low":130.198,"close":130.408,"volume":0.26669999957084656},{"timestamp":1742403060000,"open":130.298,"high":130.298,"low":130.258,"close":130.258,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":130.298,"high":130.488,"low":130.258,"close":130.398,"volume":0.30720001459121704},{"timestamp":1742403180000,"open":130.358,"high":130.918,"low":130.358,"close":130.798,"volume":0.4410000145435333},{"timestamp":1742403240000,"open":130.878,"high":130.988,"low":130.798,"close":130.908,"volume":0.3531000018119812},{"timestamp":1742403300000,"open":130.908,"high":130.948,"low":130.818,"close":130.848,"volume":0.06689999997615814},{"timestamp":1742403360000,"open":130.888,"high":130.928,"low":130.808,"close":130.858,"volume":0.14880000054836273},{"timestamp":1742403420000,"open":130.858,"high":130.858,"low":130.168,"close":130.168,"volume":0.09719999879598618},{"timestamp":1742403480000,"open":130.478,"high":130.478,"low":130.038,"close":130.038,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":130.198,"high":130.208,"low":130.038,"close":130.208,"volume":0.22619999945163727},{"timestamp":1742403600000,"open":130.208,"high":130.668,"low":130.208,"close":130.608,"volume":0.2808000147342682},{"timestamp":1742403660000,"open":130.538,"high":130.678,"low":130.538,"close":130.538,"volume":0.12870000302791595},{"timestamp":1742403720000,"open":130.538,"high":130.538,"low":130.118,"close":130.428,"volume":0.05040000006556511},{"timestamp":1742403780000,"open":130.548,"high":130.618,"low":130.428,"close":130.548,"volume":0.10830000042915344},{"timestamp":1742403840000,"open":130.648,"high":130.708,"low":130.438,"close":130.598,"volume":0.12150000035762787},{"timestamp":1742403900000,"open":130.598,"high":130.758,"low":130.438,"close":130.438,"volume":0.27869999408721924},{"timestamp":1742403960000,"open":130.498,"high":130.788,"low":130.438,"close":130.718,"volume":0.18569999933242798},{"timestamp":1742404020000,"open":130.448,"high":130.658,"low":130.448,"close":130.618,"volume":0.09239999949932098},{"timestamp":1742404080000,"open":130.448,"high":130.618,"low":130.448,"close":130.498,"volume":0.22439999878406525},{"timestamp":1742404140000,"open":130.588,"high":130.588,"low":130.498,"close":130.498,"volume":0.15839999914169312},{"timestamp":1742404200000,"open":130.468,"high":130.588,"low":130.468,"close":130.488,"volume":0.17159999907016754},{"timestamp":1742404260000,"open":130.488,"high":130.568,"low":130.488,"close":130.488,"volume":0.15839999914169312},{"timestamp":1742404320000,"open":130.488,"high":130.488,"low":130.338,"close":130.338,"volume":0.08820000290870667},{"timestamp":1742404380000,"open":130.388,"high":130.388,"low":130.038,"close":130.228,"volume":0.18569999933242798},{"timestamp":1742404440000,"open":130.228,"high":130.228,"low":130.038,"close":130.038,"volume":0.28380000591278076},{"timestamp":1742404500000,"open":129.998,"high":129.998,"low":129.918,"close":129.918,"volume":0.10140000283718109},{"timestamp":1742404560000,"open":129.918,"high":130.068,"low":129.898,"close":129.898,"volume":0.2361000031232834},{"timestamp":1742404620000,"open":129.948,"high":130.088,"low":129.898,"close":129.898,"volume":0.186599999666214},{"timestamp":1742404680000,"open":129.898,"high":130.098,"low":129.898,"close":130.098,"volume":0.18569999933242798},{"timestamp":1742404740000,"open":130.098,"high":130.228,"low":129.928,"close":130.098,"volume":0.14790000021457672},{"timestamp":1742404800000,"open":130.098,"high":130.138,"low":129.898,"close":129.918,"volume":0.186599999666214},{"timestamp":1742404860000,"open":130.178,"high":130.408,"low":129.918,"close":130.298,"volume":0.2393999993801117},{"timestamp":1742404920000,"open":130.298,"high":130.328,"low":130.248,"close":130.248,"volume":0.10559999942779541},{"timestamp":1742404980000,"open":130.328,"high":130.328,"low":130.148,"close":130.158,"volume":0.10649999976158142},{"timestamp":1742405040000,"open":130.148,"high":130.188,"low":130.148,"close":130.148,"volume":0.11460000276565552},{"timestamp":1742405100000,"open":130.148,"high":130.148,"low":129.898,"close":129.898,"volume":0.17159999907016754},{"timestamp":1742405160000,"open":129.898,"high":130.138,"low":129.898,"close":130.008,"volume":0.16110000014305115},{"timestamp":1742405220000,"open":130.008,"high":130.008,"low":130.008,"close":130.008,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":130.028,"high":130.028,"low":129.998,"close":129.998,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":130.008,"high":130.008,"low":129.528,"close":129.608,"volume":0.28200000524520874},{"timestamp":1742405400000,"open":129.608,"high":129.608,"low":129.498,"close":129.498,"volume":0.305400013923645},{"timestamp":1742405460000,"open":129.498,"high":129.498,"low":129.228,"close":129.238,"volume":0.11879999935626984},{"timestamp":1742405520000,"open":129.088,"high":129.278,"low":129.088,"close":129.278,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":129.478,"high":129.518,"low":129.338,"close":129.498,"volume":0.08100000023841858},{"timestamp":1742405640000,"open":129.338,"high":129.558,"low":129.338,"close":129.498,"volume":0.16019999980926514},{"timestamp":1742405700000,"open":129.498,"high":129.618,"low":129.308,"close":129.508,"volume":0.10830000042915344},{"timestamp":1742405760000,"open":129.618,"high":129.728,"low":129.618,"close":129.728,"volume":0.09239999949932098},{"timestamp":1742405820000,"open":129.728,"high":129.758,"low":129.508,"close":129.648,"volume":0.15839999914169312},{"timestamp":1742405880000,"open":129.648,"high":129.648,"low":129.648,"close":129.648,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":129.508,"high":129.828,"low":129.508,"close":129.828,"volume":0.08100000023841858},{"timestamp":1742406000000,"open":129.628,"high":129.728,"low":129.508,"close":129.638,"volume":0.11879999935626984},{"timestamp":1742406060000,"open":129.548,"high":129.638,"low":129.548,"close":129.568,"volume":0.15839999914169312},{"timestamp":1742406120000,"open":129.568,"high":129.568,"low":129.438,"close":129.498,"volume":0.11460000276565552},{"timestamp":1742406180000,"open":129.498,"high":129.498,"low":129.148,"close":129.238,"volume":0.19380000233650208},{"timestamp":1742406240000,"open":129.278,"high":129.278,"low":128.928,"close":128.928,"volume":0.27720001339912415},{"timestamp":1742406300000,"open":128.788,"high":128.998,"low":128.788,"close":128.798,"volume":0.14190000295639038},{"timestamp":1742406360000,"open":128.788,"high":128.878,"low":128.788,"close":128.818,"volume":0.21870000660419464},{"timestamp":1742406420000,"open":128.818,"high":128.818,"low":128.558,"close":128.558,"volume":0.1103999987244606},{"timestamp":1742406480000,"open":128.758,"high":128.808,"low":128.678,"close":128.678,"volume":0.13199999928474426},{"timestamp":1742406540000,"open":128.678,"high":128.678,"low":128.558,"close":128.558,"volume":0.10620000213384628},{"timestamp":1742406600000,"open":128.708,"high":128.848,"low":128.568,"close":128.818,"volume":0.15929999947547913},{"timestamp":1742406660000,"open":128.808,"high":128.975,"low":128.808,"close":128.858,"volume":0.07590000331401825},{"timestamp":1742406720000,"open":128.858,"high":128.898,"low":128.808,"close":128.818,"volume":0.13199999928474426},{"timestamp":1742406780000,"open":128.818,"high":128.848,"low":128.648,"close":128.798,"volume":0.11969999969005585},{"timestamp":1742406840000,"open":128.798,"high":128.968,"low":128.688,"close":128.858,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":128.838,"high":128.858,"low":128.838,"close":128.858,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":128.858,"high":128.898,"low":128.858,"close":128.898,"volume":0.04050000011920929},{"timestamp":1742407020000,"open":128.898,"high":128.898,"low":128.898,"close":128.898,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":128.868,"high":128.938,"low":128.688,"close":128.898,"volume":0.10649999976158142},{"timestamp":1742407140000,"open":128.898,"high":128.898,"low":128.408,"close":128.548,"volume":0.4050000011920929},{"timestamp":1742407200000,"open":128.548,"high":129.768,"low":128.178,"close":129.698,"volume":0.22380000352859497},{"timestamp":1742407260000,"open":129.948,"high":129.948,"low":129.698,"close":129.698,"volume":0.027300000190734863},{"timestamp":1742407320000,"open":129.148,"high":129.148,"low":129.148,"close":129.148,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":129.078,"high":129.778,"low":129.078,"close":129.468,"volume":0.1607999950647354},{"timestamp":1742407440000,"open":129.468,"high":129.598,"low":129.068,"close":129.398,"volume":0.13379999995231628},{"timestamp":1742407500000,"open":129.248,"high":129.248,"low":129.008,"close":129.008,"volume":0.13349999487400055},{"timestamp":1742407560000,"open":129.008,"high":129.138,"low":128.898,"close":128.908,"volume":0.21780000627040863},{"timestamp":1742407620000,"open":128.968,"high":129.438,"low":128.908,"close":129.388,"volume":0.1875},{"timestamp":1742407680000,"open":129.468,"high":129.568,"low":129.388,"close":129.508,"volume":0.09510000050067902},{"timestamp":1742407740000,"open":129.508,"high":129.508,"low":129.428,"close":129.438,"volume":0.04859999939799309},{"timestamp":1742407800000,"open":129.438,"high":129.698,"low":129.438,"close":129.628,"volume":0.12150000035762787},{"timestamp":1742407860000,"open":129.628,"high":130.018,"low":129.628,"close":129.698,"volume":0.21389999985694885},{"timestamp":1742407920000,"open":129.698,"high":130.018,"low":129.698,"close":130.018,"volume":0.188400000333786},{"timestamp":1742407980000,"open":130.118,"high":130.148,"low":129.838,"close":129.838,"volume":0.27720001339912415},{"timestamp":1742408040000,"open":129.778,"high":130.168,"low":129.728,"close":130.138,"volume":0.09600000083446503},{"timestamp":1742408100000,"open":130.098,"high":130.308,"low":130.058,"close":130.118,"volume":0.06870000064373016},{"timestamp":1742408160000,"open":130.178,"high":130.498,"low":130.178,"close":130.398,"volume":0.09510000050067902},{"timestamp":1742408220000,"open":130.398,"high":130.398,"low":130.038,"close":130.058,"volume":0.28619998693466187},{"timestamp":1742408280000,"open":130.118,"high":130.118,"low":129.878,"close":129.918,"volume":0.260699987411499},{"timestamp":1742408340000,"open":129.918,"high":129.938,"low":129.918,"close":129.938,"volume":0.07919999957084656},{"timestamp":1742408400000,"open":129.938,"high":129.938,"low":129.598,"close":129.598,"volume":0.30090001225471497},{"timestamp":1742408460000,"open":129.598,"high":129.598,"low":129.598,"close":129.598,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":129.598,"high":129.668,"low":129.598,"close":129.608,"volume":0.13379999995231628},{"timestamp":1742408580000,"open":129.648,"high":129.888,"low":129.648,"close":129.698,"volume":0.22529999911785126},{"timestamp":1742408640000,"open":129.758,"high":130.018,"low":129.758,"close":129.918,"volume":0.3003000020980835},{"timestamp":1742408700000,"open":129.918,"high":130.138,"low":129.898,"close":129.968,"volume":0.1347000002861023},{"timestamp":1742408760000,"open":129.968,"high":129.968,"low":129.818,"close":129.818,"volume":0.18539999425411224},{"timestamp":1742408820000,"open":129.898,"high":130.118,"low":129.898,"close":129.898,"volume":0.21060000360012054},{"timestamp":1742408880000,"open":129.898,"high":129.898,"low":129.598,"close":129.598,"volume":0.23489999771118164},{"timestamp":1742408940000,"open":129.618,"high":129.688,"low":129.608,"close":129.608,"volume":0.17249999940395355},{"timestamp":1742409000000,"open":129.608,"high":129.998,"low":129.608,"close":129.838,"volume":0.3944999873638153},{"timestamp":1742409060000,"open":129.838,"high":130.198,"low":129.838,"close":130.198,"volume":0.29249998927116394},{"timestamp":1742409120000,"open":130.128,"high":130.468,"low":130.128,"close":130.348,"volume":0.17520000040531158},{"timestamp":1742409180000,"open":130.418,"high":130.498,"low":130.048,"close":130.048,"volume":0.3440999984741211},{"timestamp":1742409240000,"open":130.048,"high":130.198,"low":129.848,"close":130.158,"volume":0.18299999833106995},{"timestamp":1742409300000,"open":130.158,"high":130.448,"low":129.948,"close":130.168,"volume":0.20999999344348907},{"timestamp":1742409360000,"open":130.188,"high":130.558,"low":130.168,"close":130.398,"volume":0.30149999260902405},{"timestamp":1742409420000,"open":130.398,"high":130.448,"low":130.298,"close":130.318,"volume":0.17910000681877136},{"timestamp":1742409480000,"open":130.318,"high":130.318,"low":129.908,"close":129.918,"volume":0.38609999418258667},{"timestamp":1742409540000,"open":129.918,"high":130.118,"low":129.918,"close":129.988,"volume":0.26759999990463257},{"timestamp":1742409600000,"open":129.988,"high":130.028,"low":129.608,"close":129.608,"volume":0.5898000001907349},{"timestamp":1742409660000,"open":129.788,"high":130.068,"low":129.608,"close":130.068,"volume":0.3612000048160553},{"timestamp":1742409720000,"open":129.808,"high":130.328,"low":129.808,"close":130.228,"volume":0.16680000722408295},{"timestamp":1742409780000,"open":130.228,"high":130.228,"low":129.808,"close":130.228,"volume":0.24330000579357147},{"timestamp":1742409840000,"open":130.348,"high":130.348,"low":130.108,"close":130.298,"volume":0.16920000314712524},{"timestamp":1742409900000,"open":130.298,"high":130.598,"low":130.298,"close":130.428,"volume":0.34950000047683716},{"timestamp":1742409960000,"open":130.428,"high":130.428,"low":130.198,"close":130.198,"volume":0.4553999900817871},{"timestamp":1742410020000,"open":130.208,"high":130.508,"low":130.208,"close":130.348,"volume":0.4034999907016754},{"timestamp":1742410080000,"open":130.638,"high":130.638,"low":130.418,"close":130.428,"volume":0.31349998712539673},{"timestamp":1742410140000,"open":130.428,"high":130.438,"low":130.108,"close":130.328,"volume":0.4016999900341034},{"timestamp":1742410200000,"open":130.328,"high":130.428,"low":130.328,"close":130.328,"volume":0.27300000190734863},{"timestamp":1742410260000,"open":130.328,"high":130.328,"low":130.108,"close":130.258,"volume":0.16920000314712524},{"timestamp":1742410320000,"open":130.258,"high":130.598,"low":130.258,"close":130.498,"volume":0.27149999141693115},{"timestamp":1742410380000,"open":130.598,"high":130.865,"low":130.578,"close":130.578,"volume":0.19830000400543213},{"timestamp":1742410440000,"open":130.728,"high":130.808,"low":130.578,"close":130.808,"volume":0.35580000281333923},{"timestamp":1742410500000,"open":130.808,"high":130.948,"low":130.348,"close":130.888,"volume":0.2759999930858612},{"timestamp":1742410560000,"open":130.958,"high":131.108,"low":130.888,"close":130.998,"volume":0.12240000069141388},{"timestamp":1742410620000,"open":131.098,"high":131.358,"low":131.098,"close":131.208,"volume":0.2280000001192093},{"timestamp":1742410680000,"open":131.208,"high":131.218,"low":131.128,"close":131.128,"volume":0.12780000269412994},{"timestamp":1742410740000,"open":131.128,"high":131.248,"low":131.128,"close":131.248,"volume":0.06689999997615814},{"timestamp":1742410800000,"open":131.268,"high":131.798,"low":131.128,"close":131.718,"volume":0.37860000133514404},{"timestamp":1742410860000,"open":131.718,"high":132.018,"low":131.718,"close":131.908,"volume":0.3788999915122986},{"timestamp":1742410920000,"open":131.908,"high":132.088,"low":131.908,"close":131.968,"volume":0.17430000007152557},{"timestamp":1742410980000,"open":131.958,"high":131.998,"low":131.658,"close":131.748,"volume":0.2021999955177307},{"timestamp":1742411040000,"open":131.708,"high":132.028,"low":131.708,"close":131.998,"volume":0.14100000262260437},{"timestamp":1742411100000,"open":131.998,"high":131.998,"low":131.708,"close":131.788,"volume":0.36899998784065247},{"timestamp":1742411160000,"open":131.818,"high":131.978,"low":131.818,"close":131.968,"volume":0.20069999992847443},{"timestamp":1742411220000,"open":131.968,"high":132.098,"low":131.968,"close":131.988,"volume":0.27390000224113464},{"timestamp":1742411280000,"open":131.988,"high":132.428,"low":131.988,"close":132.278,"volume":0.20010000467300415},{"timestamp":1742411340000,"open":132.458,"high":132.558,"low":132.278,"close":132.318,"volume":0.33719998598098755},{"timestamp":1742411400000,"open":132.318,"high":132.497,"low":131.988,"close":132.088,"volume":0.3458999991416931},{"timestamp":1742411460000,"open":132.088,"high":132.158,"low":131.638,"close":131.758,"volume":0.31349998712539673},{"timestamp":1742411520000,"open":131.758,"high":131.758,"low":131.278,"close":131.378,"volume":0.1941000074148178},{"timestamp":1742411580000,"open":131.665,"high":131.665,"low":131.348,"close":131.498,"volume":0.1851000040769577},{"timestamp":1742411640000,"open":131.648,"high":131.808,"low":131.298,"close":131.648,"volume":0.2184000015258789},{"timestamp":1742411700000,"open":131.877,"high":131.938,"low":131.648,"close":131.838,"volume":0.2930999994277954},{"timestamp":1742411760000,"open":131.958,"high":132.068,"low":131.818,"close":131.818,"volume":0.33629998564720154},{"timestamp":1742411820000,"open":131.818,"high":131.928,"low":131.658,"close":131.658,"volume":0.2517000138759613},{"timestamp":1742411880000,"open":131.658,"high":131.768,"low":131.548,"close":131.548,"volume":0.32519999146461487},{"timestamp":1742411940000,"open":131.548,"high":131.798,"low":131.548,"close":131.628,"volume":0.26669999957084656},{"timestamp":1742412000000,"open":131.628,"high":131.628,"low":130.988,"close":130.988,"volume":0.42899999022483826},{"timestamp":1742412060000,"open":130.988,"high":131.088,"low":130.548,"close":130.548,"volume":0.2847000062465668},{"timestamp":1742412120000,"open":130.668,"high":130.738,"low":130.048,"close":130.398,"volume":0.2493000030517578},{"timestamp":1742412180000,"open":130.468,"high":130.468,"low":129.788,"close":130.108,"volume":0.27239999175071716},{"timestamp":1742412240000,"open":130.267,"high":130.308,"low":130.108,"close":130.298,"volume":0.3260999917984009},{"timestamp":1742412300000,"open":130.368,"high":130.368,"low":130.108,"close":130.198,"volume":0.1598999947309494},{"timestamp":1742412360000,"open":130.138,"high":130.208,"low":129.938,"close":129.938,"volume":0.38760000467300415},{"timestamp":1742412420000,"open":129.918,"high":129.918,"low":129.318,"close":129.408,"volume":0.4925999939441681},{"timestamp":1742412480000,"open":129.418,"high":129.748,"low":129.108,"close":129.148,"volume":0.5586000084877014},{"timestamp":1742412540000,"open":129.098,"high":129.218,"low":128.998,"close":129.068,"volume":0.31769999861717224},{"timestamp":1742412600000,"open":128.998,"high":129.718,"low":128.998,"close":129.498,"volume":0.4410000145435333},{"timestamp":1742412660000,"open":129.498,"high":129.778,"low":129.458,"close":129.538,"volume":0.4293000102043152},{"timestamp":1742412720000,"open":129.628,"high":129.978,"low":129.538,"close":129.858,"volume":0.28110000491142273},{"timestamp":1742412780000,"open":129.938,"high":130.108,"low":129.858,"close":129.998,"volume":0.2660999894142151},{"timestamp":1742412840000,"open":129.998,"high":129.998,"low":129.698,"close":129.728,"volume":0.446399986743927},{"timestamp":1742412900000,"open":129.728,"high":129.728,"low":129.428,"close":129.498,"volume":0.2888999879360199},{"timestamp":1742412960000,"open":129.498,"high":130.098,"low":129.498,"close":130.098,"volume":0.299699991941452},{"timestamp":1742413020000,"open":129.998,"high":130.398,"low":129.998,"close":130.318,"volume":0.3458999991416931},{"timestamp":1742413080000,"open":130.318,"high":130.658,"low":130.318,"close":130.578,"volume":0.4607999920845032},{"timestamp":1742413140000,"open":130.578,"high":130.698,"low":130.578,"close":130.638,"volume":0.2903999984264374},{"timestamp":1742413200000,"open":130.578,"high":130.798,"low":130.448,"close":130.718,"volume":0.3179999887943268},{"timestamp":1742413260000,"open":130.778,"high":130.988,"low":130.728,"close":130.818,"volume":0.4115999937057495},{"timestamp":1742413320000,"open":130.818,"high":130.818,"low":130.498,"close":130.508,"volume":0.37770000100135803},{"timestamp":1742413380000,"open":130.578,"high":130.758,"low":130.508,"close":130.618,"volume":0.3617999851703644},{"timestamp":1742413440000,"open":130.748,"high":131.078,"low":130.618,"close":130.928,"volume":0.5432999730110168},{"timestamp":1742413500000,"open":130.928,"high":131.008,"low":130.868,"close":130.918,"volume":0.25529998540878296},{"timestamp":1742413560000,"open":130.918,"high":130.918,"low":130.518,"close":130.598,"volume":0.40950000286102295},{"timestamp":1742413620000,"open":130.598,"high":130.778,"low":130.598,"close":130.598,"volume":0.2879999876022339},{"timestamp":1742413680000,"open":130.598,"high":130.598,"low":130.248,"close":130.298,"volume":0.5931000113487244},{"timestamp":1742413740000,"open":130.298,"high":130.428,"low":130.198,"close":130.198,"volume":0.4562999904155731},{"timestamp":1742413800000,"open":130.258,"high":130.258,"low":129.768,"close":129.768,"volume":0.5058000087738037},{"timestamp":1742413860000,"open":129.768,"high":129.878,"low":129.728,"close":129.828,"volume":0.453900009393692},{"timestamp":1742413920000,"open":129.798,"high":129.828,"low":129.498,"close":129.648,"volume":0.5300999879837036},{"timestamp":1742413980000,"open":129.658,"high":129.938,"low":129.648,"close":129.768,"volume":0.5223000049591064},{"timestamp":1742414040000,"open":129.768,"high":130.118,"low":129.768,"close":130.108,"volume":0.40619999170303345},{"timestamp":1742414100000,"open":130.108,"high":130.158,"low":129.808,"close":129.838,"volume":0.6869999766349792},{"timestamp":1742414160000,"open":129.838,"high":130.008,"low":129.808,"close":129.968,"volume":0.8001000285148621},{"timestamp":1742414220000,"open":129.928,"high":129.928,"low":129.668,"close":129.928,"volume":0.5898000001907349},{"timestamp":1742414280000,"open":129.928,"high":129.968,"low":129.838,"close":129.858,"volume":0.7190999984741211},{"timestamp":1742414340000,"open":129.858,"high":129.918,"low":129.738,"close":129.808,"volume":1.236899971961975}]