[{"timestamp":1742342400000,"open":129.591,"high":129.625,"low":129.564,"close":129.617,"volume":0.3158999979496002},{"timestamp":1742342460000,"open":129.628,"high":129.656,"low":129.606,"close":129.609,"volume":0.1565999984741211},{"timestamp":1742342520000,"open":129.613,"high":129.647,"low":129.598,"close":129.647,"volume":0.19439999759197235},{"timestamp":1742342580000,"open":129.644,"high":129.647,"low":129.622,"close":129.644,"volume":0.11339999735355377},{"timestamp":1742342640000,"open":129.624,"high":129.657,"low":129.603,"close":129.644,"volume":0.1728000044822693},{"timestamp":1742342700000,"open":129.639,"high":129.652,"low":129.609,"close":129.652,"volume":0.3212999999523163},{"timestamp":1742342760000,"open":129.655,"high":129.766,"low":129.654,"close":129.766,"volume":0.12690000236034393},{"timestamp":1742342820000,"open":129.777,"high":129.777,"low":129.745,"close":129.768,"volume":0.03240000084042549},{"timestamp":1742342880000,"open":129.756,"high":129.767,"low":129.738,"close":129.755,"volume":0.09989999979734421},{"timestamp":1742342940000,"open":129.754,"high":129.754,"low":129.752,"close":129.752,"volume":0.01080000028014183},{"timestamp":1742343000000,"open":129.756,"high":129.766,"low":129.736,"close":129.747,"volume":0.04859999939799309},{"timestamp":1742343060000,"open":129.762,"high":129.762,"low":129.728,"close":129.739,"volume":0.19539999961853027},{"timestamp":1742343120000,"open":129.739,"high":129.776,"low":129.736,"close":129.771,"volume":0.22120000422000885},{"timestamp":1742343180000,"open":129.739,"high":129.759,"low":129.72,"close":129.757,"volume":0.07559999823570251},{"timestamp":1742343240000,"open":129.761,"high":129.761,"low":129.686,"close":129.687,"volume":0.35089999437332153},{"timestamp":1742343300000,"open":129.706,"high":129.713,"low":129.647,"close":129.693,"volume":0.5516999959945679},{"timestamp":1742343360000,"open":129.693,"high":129.696,"low":129.649,"close":129.668,"volume":0.5501999855041504},{"timestamp":1742343420000,"open":129.653,"high":129.69,"low":129.632,"close":129.65,"volume":0.6096000075340271},{"timestamp":1742343480000,"open":129.657,"high":129.68,"low":129.639,"close":129.664,"volume":0.7172999978065491},{"timestamp":1742343540000,"open":129.645,"high":129.67,"low":129.617,"close":129.632,"volume":1.0192999839782715},{"timestamp":1742343600000,"open":129.628,"high":129.629,"low":129.596,"close":129.611,"volume":0.46140000224113464},{"timestamp":1742343660000,"open":129.611,"high":129.642,"low":129.607,"close":129.607,"volume":0.4948999881744385},{"timestamp":1742343720000,"open":129.595,"high":129.634,"low":129.595,"close":129.634,"volume":0.526199996471405},{"timestamp":1742343780000,"open":129.653,"high":129.653,"low":129.596,"close":129.619,"volume":0.8914999961853027},{"timestamp":1742343840000,"open":129.626,"high":129.626,"low":129.611,"close":129.613,"volume":0.13089999556541443},{"timestamp":1742343900000,"open":129.612,"high":129.668,"low":129.612,"close":129.664,"volume":0.39239999651908875},{"timestamp":1742343960000,"open":129.677,"high":129.683,"low":129.664,"close":129.664,"volume":0.211899995803833},{"timestamp":1742344020000,"open":129.673,"high":129.723,"low":129.645,"close":129.706,"volume":0.6068999767303467},{"timestamp":1742344080000,"open":129.722,"high":129.749,"low":129.706,"close":129.734,"volume":0.7214000225067139},{"timestamp":1742344140000,"open":129.738,"high":129.749,"low":129.682,"close":129.703,"volume":0.7202000021934509},{"timestamp":1742344200000,"open":129.715,"high":129.717,"low":129.694,"close":129.698,"volume":0.8978000283241272},{"timestamp":1742344260000,"open":129.698,"high":129.717,"low":129.678,"close":129.69,"volume":0.4397999942302704},{"timestamp":1742344320000,"open":129.682,"high":129.69,"low":129.652,"close":129.671,"volume":0.36719998717308044},{"timestamp":1742344380000,"open":129.678,"high":129.679,"low":129.637,"close":129.661,"volume":0.1808999925851822},{"timestamp":1742344440000,"open":129.649,"high":129.695,"low":129.649,"close":129.672,"volume":0.2160000056028366},{"timestamp":1742344500000,"open":129.676,"high":129.804,"low":129.669,"close":129.794,"volume":0.4722999930381775},{"timestamp":1742344560000,"open":129.814,"high":129.861,"low":129.803,"close":129.861,"volume":0.19840000569820404},{"timestamp":1742344620000,"open":129.861,"high":129.861,"low":129.706,"close":129.706,"volume":0.52920001745224},{"timestamp":1742344680000,"open":129.717,"high":129.72,"low":129.69,"close":129.709,"volume":0.37529999017715454},{"timestamp":1742344740000,"open":129.709,"high":129.854,"low":129.697,"close":129.771,"volume":0.47519999742507935},{"timestamp":1742344800000,"open":129.771,"high":129.805,"low":129.766,"close":129.798,"volume":0.21060000360012054},{"timestamp":1742344860000,"open":129.798,"high":129.847,"low":129.794,"close":129.836,"volume":0.31859999895095825},{"timestamp":1742344920000,"open":129.851,"high":129.851,"low":129.818,"close":129.825,"volume":0.21330000460147858},{"timestamp":1742344980000,"open":129.802,"high":129.849,"low":129.796,"close":129.829,"volume":0.36719998717308044},{"timestamp":1742345040000,"open":129.83,"high":129.871,"low":129.822,"close":129.856,"volume":0.3131999969482422},{"timestamp":1742345100000,"open":129.856,"high":129.914,"low":129.856,"close":129.899,"volume":0.5885999798774719},{"timestamp":1742345160000,"open":129.896,"high":129.899,"low":129.85,"close":129.862,"volume":0.4860000014305115},{"timestamp":1742345220000,"open":129.876,"high":129.881,"low":129.858,"close":129.869,"volume":0.32670000195503235},{"timestamp":1742345280000,"open":129.868,"high":129.882,"low":129.85,"close":129.86,"volume":0.325300008058548},{"timestamp":1742345340000,"open":129.867,"high":129.897,"low":129.856,"close":129.877,"volume":0.5350000262260437},{"timestamp":1742345400000,"open":129.874,"high":129.923,"low":129.858,"close":129.921,"volume":0.6654999852180481},{"timestamp":1742345460000,"open":129.908,"high":129.926,"low":129.898,"close":129.919,"volume":1.0816999673843384},{"timestamp":1742345520000,"open":129.919,"high":130.018,"low":129.915,"close":130.012,"volume":0.6140000224113464},{"timestamp":1742345580000,"open":130.007,"high":130.017,"low":129.989,"close":130.016,"volume":0.15770000219345093},{"timestamp":1742345640000,"open":130.016,"high":130.016,"low":129.966,"close":129.993,"volume":0.5936999917030334},{"timestamp":1742345700000,"open":129.995,"high":130.02,"low":129.977,"close":130.01,"volume":0.46560001373291016},{"timestamp":1742345760000,"open":130.014,"high":130.052,"low":130.014,"close":130.041,"volume":0.6323999762535095},{"timestamp":1742345820000,"open":130.044,"high":130.052,"low":130.012,"close":130.02,"volume":0.49129998683929443},{"timestamp":1742345880000,"open":130.024,"high":130.035,"low":129.912,"close":129.912,"volume":0.33480000495910645},{"timestamp":1742345940000,"open":129.933,"high":129.933,"low":129.84,"close":129.883,"volume":0.5641999840736389},{"timestamp":1742346000000,"open":129.864,"high":129.923,"low":129.787,"close":129.915,"volume":3.503999948501587},{"timestamp":1742346060000,"open":129.923,"high":129.923,"low":129.87,"close":129.887,"volume":1.2870999574661255},{"timestamp":1742346120000,"open":129.887,"high":129.892,"low":129.83,"close":129.846,"volume":0.5992000102996826},{"timestamp":1742346180000,"open":129.846,"high":129.919,"low":129.815,"close":129.815,"volume":0.652899980545044},{"timestamp":1742346240000,"open":129.807,"high":129.815,"low":129.758,"close":129.758,"volume":0.44780001044273376},{"timestamp":1742346300000,"open":129.766,"high":129.811,"low":129.736,"close":129.807,"volume":0.5503000020980835},{"timestamp":1742346360000,"open":129.807,"high":129.851,"low":129.779,"close":129.832,"volume":0.5115000009536743},{"timestamp":1742346420000,"open":129.828,"high":129.839,"low":129.804,"close":129.82,"volume":0.3698999881744385},{"timestamp":1742346480000,"open":129.82,"high":129.867,"low":129.818,"close":129.84,"volume":0.574999988079071},{"timestamp":1742346540000,"open":129.84,"high":129.902,"low":129.829,"close":129.879,"volume":0.909600019454956},{"timestamp":1742346600000,"open":129.879,"high":129.924,"low":129.871,"close":129.922,"volume":0.4562000036239624},{"timestamp":1742346660000,"open":129.929,"high":129.961,"low":129.875,"close":129.877,"volume":0.5088000297546387},{"timestamp":1742346720000,"open":129.874,"high":129.893,"low":129.841,"close":129.848,"volume":0.7964000105857849},{"timestamp":1742346780000,"open":129.853,"high":129.894,"low":129.821,"close":129.821,"volume":1.1190999746322632},{"timestamp":1742346840000,"open":129.821,"high":129.876,"low":129.821,"close":129.844,"volume":0.890999972820282},{"timestamp":1742346900000,"open":129.844,"high":129.894,"low":129.823,"close":129.857,"volume":0.7584999799728394},{"timestamp":1742346960000,"open":129.858,"high":129.876,"low":129.78,"close":129.787,"volume":0.534600019454956},{"timestamp":1742347020000,"open":129.787,"high":129.832,"low":129.784,"close":129.804,"volume":0.39419999718666077},{"timestamp":1742347080000,"open":129.819,"high":129.819,"low":129.738,"close":129.768,"volume":1.0972000360488892},{"timestamp":1742347140000,"open":129.784,"high":129.807,"low":129.755,"close":129.78,"volume":1.799399971961975},{"timestamp":1742347200000,"open":129.78,"high":129.812,"low":129.772,"close":129.807,"volume":0.3199000060558319},{"timestamp":1742347260000,"open":129.807,"high":129.84,"low":129.782,"close":129.835,"volume":0.580299973487854},{"timestamp":1742347320000,"open":129.834,"high":129.872,"low":129.823,"close":129.864,"volume":4.269400119781494},{"timestamp":1742347380000,"open":129.875,"high":129.892,"low":129.822,"close":129.883,"volume":2.191200017929077},{"timestamp":1742347440000,"open":129.88,"high":129.885,"low":129.827,"close":129.843,"volume":1.5679999589920044},{"timestamp":1742347500000,"open":129.831,"high":129.903,"low":129.82,"close":129.865,"volume":1.5606000423431396},{"timestamp":1742347560000,"open":129.864,"high":129.895,"low":129.823,"close":129.823,"volume":0.9179999828338623},{"timestamp":1742347620000,"open":129.815,"high":129.869,"low":129.784,"close":129.866,"volume":0.9490000009536743},{"timestamp":1742347680000,"open":129.858,"high":129.914,"low":129.834,"close":129.891,"volume":2.1865999698638916},{"timestamp":1742347740000,"open":129.887,"high":129.892,"low":129.86,"close":129.876,"volume":3.4839000701904297},{"timestamp":1742347800000,"open":129.872,"high":129.872,"low":129.801,"close":129.826,"volume":4.906300067901611},{"timestamp":1742347860000,"open":129.824,"high":129.83,"low":129.778,"close":129.798,"volume":6.426400184631348},{"timestamp":1742347920000,"open":129.797,"high":129.814,"low":129.747,"close":129.785,"volume":3.837399959564209},{"timestamp":1742347980000,"open":129.803,"high":129.824,"low":129.751,"close":129.8,"volume":2.260499954223633},{"timestamp":1742348040000,"open":129.814,"high":129.814,"low":129.747,"close":129.77,"volume":1.0008000135421753},{"timestamp":1742348100000,"open":129.77,"high":129.856,"low":129.76,"close":129.826,"volume":0.5250999927520752},{"timestamp":1742348160000,"open":129.829,"high":129.877,"low":129.818,"close":129.861,"volume":0.7019000053405762},{"timestamp":1742348220000,"open":129.87,"high":129.881,"low":129.815,"close":129.834,"volume":1.9453999996185303},{"timestamp":1742348280000,"open":129.834,"high":129.845,"low":129.81,"close":129.84,"volume":1.0393999814987183},{"timestamp":1742348340000,"open":129.84,"high":129.87,"low":129.822,"close":129.839,"volume":1.714400053024292},{"timestamp":1742348400000,"open":129.832,"high":129.853,"low":129.753,"close":129.763,"volume":4.703199863433838},{"timestamp":1742348460000,"open":129.763,"high":129.773,"low":129.732,"close":129.736,"volume":4.833399772644043},{"timestamp":1742348520000,"open":129.732,"high":129.752,"low":129.682,"close":129.707,"volume":3.620500087738037},{"timestamp":1742348580000,"open":129.696,"high":129.747,"low":129.673,"close":129.673,"volume":5.283100128173828},{"timestamp":1742348640000,"open":129.679,"high":129.734,"low":129.676,"close":129.728,"volume":4.0289998054504395},{"timestamp":1742348700000,"open":129.715,"high":129.759,"low":129.694,"close":129.721,"volume":6.101099967956543},{"timestamp":1742348760000,"open":129.722,"high":129.744,"low":129.682,"close":129.715,"volume":4.201499938964844},{"timestamp":1742348820000,"open":129.704,"high":129.788,"low":129.704,"close":129.75,"volume":2.1633999347686768},{"timestamp":1742348880000,"open":129.75,"high":129.789,"low":129.75,"close":129.763,"volume":2.5081000328063965},{"timestamp":1742348940000,"open":129.756,"high":129.782,"low":129.712,"close":129.734,"volume":4.640100002288818},{"timestamp":1742349000000,"open":129.735,"high":129.755,"low":129.689,"close":129.739,"volume":2.780900001525879},{"timestamp":1742349060000,"open":129.742,"high":129.743,"low":129.691,"close":129.698,"volume":2.709199905395508},{"timestamp":1742349120000,"open":129.702,"high":129.725,"low":129.664,"close":129.672,"volume":2.029099941253662},{"timestamp":1742349180000,"open":129.683,"high":129.71,"low":129.651,"close":129.675,"volume":0.6244000196456909},{"timestamp":1742349240000,"open":129.664,"high":129.664,"low":129.623,"close":129.645,"volume":1.210800051689148},{"timestamp":1742349300000,"open":129.636,"high":129.647,"low":129.604,"close":129.619,"volume":0.9736999869346619},{"timestamp":1742349360000,"open":129.616,"high":129.671,"low":129.616,"close":129.654,"volume":0.7785000205039978},{"timestamp":1742349420000,"open":129.673,"high":129.727,"low":129.629,"close":129.723,"volume":2.4446001052856445},{"timestamp":1742349480000,"open":129.719,"high":129.768,"low":129.719,"close":129.752,"volume":1.7023999691009521},{"timestamp":1742349540000,"open":129.744,"high":129.797,"low":129.744,"close":129.759,"volume":2.773699998855591},{"timestamp":1742349600000,"open":129.765,"high":129.8,"low":129.74,"close":129.779,"volume":1.1223000288009644},{"timestamp":1742349660000,"open":129.785,"high":129.84,"low":129.765,"close":129.84,"volume":0.7181000113487244},{"timestamp":1742349720000,"open":129.832,"high":129.866,"low":129.83,"close":129.863,"volume":1.0556999444961548},{"timestamp":1742349780000,"open":129.863,"high":129.865,"low":129.811,"close":129.823,"volume":0.9531000256538391},{"timestamp":1742349840000,"open":129.821,"high":129.878,"low":129.811,"close":129.856,"volume":0.5480999946594238},{"timestamp":1742349900000,"open":129.856,"high":129.898,"low":129.856,"close":129.87,"volume":0.5885999798774719},{"timestamp":1742349960000,"open":129.879,"high":129.94,"low":129.879,"close":129.88,"volume":1.2662999629974365},{"timestamp":1742350020000,"open":129.892,"high":129.894,"low":129.839,"close":129.873,"volume":0.861299991607666},{"timestamp":1742350080000,"open":129.874,"high":129.885,"low":129.846,"close":129.87,"volume":0.972000002861023},{"timestamp":1742350140000,"open":129.872,"high":129.881,"low":129.848,"close":129.869,"volume":1.1420999765396118},{"timestamp":1742350200000,"open":129.865,"high":129.946,"low":129.865,"close":129.904,"volume":0.448199987411499},{"timestamp":1742350260000,"open":129.909,"high":129.965,"low":129.844,"close":129.947,"volume":0.6101999878883362},{"timestamp":1742350320000,"open":129.939,"high":129.993,"low":129.931,"close":129.936,"volume":0.776199996471405},{"timestamp":1742350380000,"open":129.938,"high":129.943,"low":129.892,"close":129.9,"volume":0.6480000019073486},{"timestamp":1742350440000,"open":129.899,"high":129.908,"low":129.851,"close":129.871,"volume":0.47519999742507935},{"timestamp":1742350500000,"open":129.89,"high":129.902,"low":129.855,"close":129.868,"volume":0.39419999718666077},{"timestamp":1742350560000,"open":129.887,"high":129.896,"low":129.852,"close":129.89,"volume":0.42250001430511475},{"timestamp":1742350620000,"open":129.891,"high":129.901,"low":129.845,"close":129.847,"volume":0.599399983882904},{"timestamp":1742350680000,"open":129.847,"high":129.867,"low":129.833,"close":129.853,"volume":0.4440999925136566},{"timestamp":1742350740000,"open":129.855,"high":129.859,"low":129.827,"close":129.842,"volume":0.49540001153945923},{"timestamp":1742350800000,"open":129.842,"high":129.843,"low":129.816,"close":129.819,"volume":0.5508000254631042},{"timestamp":1742350860000,"open":129.817,"high":129.819,"low":129.765,"close":129.782,"volume":0.6898000240325928},{"timestamp":1742350920000,"open":129.783,"high":129.793,"low":129.754,"close":129.769,"volume":0.6884999871253967},{"timestamp":1742350980000,"open":129.77,"high":129.778,"low":129.727,"close":129.748,"volume":0.49140000343322754},{"timestamp":1742351040000,"open":129.748,"high":129.753,"low":129.734,"close":129.745,"volume":0.22679999470710754},{"timestamp":1742351100000,"open":129.733,"high":129.822,"low":129.717,"close":129.814,"volume":0.8598999977111816},{"timestamp":1742351160000,"open":129.814,"high":129.821,"low":129.755,"close":129.775,"volume":0.325300008058548},{"timestamp":1742351220000,"open":129.761,"high":129.786,"low":129.736,"close":129.776,"volume":0.6722999811172485},{"timestamp":1742351280000,"open":129.776,"high":129.807,"low":129.759,"close":129.797,"volume":0.8883000016212463},{"timestamp":1742351340000,"open":129.795,"high":129.809,"low":129.778,"close":129.778,"volume":0.5184000134468079},{"timestamp":1742351400000,"open":129.782,"high":129.823,"low":129.727,"close":129.823,"volume":0.8720999956130981},{"timestamp":1742351460000,"open":129.822,"high":129.865,"low":129.804,"close":129.865,"volume":0.6263999938964844},{"timestamp":1742351520000,"open":129.872,"high":129.968,"low":129.854,"close":129.941,"volume":0.445499986410141},{"timestamp":1742351580000,"open":129.964,"high":129.986,"low":129.925,"close":129.96,"volume":0.3077999949455261},{"timestamp":1742351640000,"open":129.96,"high":129.96,"low":129.879,"close":129.91,"volume":0.7721999883651733},{"timestamp":1742351700000,"open":129.879,"high":129.911,"low":129.846,"close":129.862,"volume":0.4562000036239624},{"timestamp":1742351760000,"open":129.874,"high":129.941,"low":129.84,"close":129.941,"volume":0.4359999895095825},{"timestamp":1742351820000,"open":129.933,"high":129.963,"low":129.931,"close":129.954,"volume":0.48010000586509705},{"timestamp":1742351880000,"open":129.954,"high":130.008,"low":129.948,"close":130.004,"volume":0.9506000280380249},{"timestamp":1742351940000,"open":130.008,"high":130.034,"low":129.998,"close":130.015,"volume":0.5705000162124634},{"timestamp":1742352000000,"open":130.013,"high":130.051,"low":129.976,"close":130.009,"volume":0.6126999855041504},{"timestamp":1742352060000,"open":130.022,"high":130.087,"low":130,"close":130.055,"volume":0.4805999994277954},{"timestamp":1742352120000,"open":130.055,"high":130.128,"low":130.045,"close":130.109,"volume":1.1208000183105469},{"timestamp":1742352180000,"open":130.105,"high":130.12,"low":130.074,"close":130.094,"volume":1.1715999841690063},{"timestamp":1742352240000,"open":130.098,"high":130.216,"low":130.09,"close":130.189,"volume":0.9373999834060669},{"timestamp":1742352300000,"open":130.189,"high":130.205,"low":130.169,"close":130.197,"volume":1.0498000383377075},{"timestamp":1742352360000,"open":130.205,"high":130.24,"low":130.176,"close":130.193,"volume":1.7480000257492065},{"timestamp":1742352420000,"open":130.192,"high":130.246,"low":130.177,"close":130.245,"volume":1.000599980354309},{"timestamp":1742352480000,"open":130.246,"high":130.301,"low":130.227,"close":130.271,"volume":2.2504000663757324},{"timestamp":1742352540000,"open":130.269,"high":130.278,"low":130.24,"close":130.25,"volume":1.1917999982833862},{"timestamp":1742352600000,"open":130.251,"high":130.258,"low":130.217,"close":130.22,"volume":1.1715999841690063},{"timestamp":1742352660000,"open":130.224,"high":130.233,"low":130.166,"close":130.166,"volume":0.8888000249862671},{"timestamp":1742352720000,"open":130.174,"high":130.174,"low":130.145,"close":130.161,"volume":0.7932000160217285},{"timestamp":1742352780000,"open":130.157,"high":130.189,"low":130.144,"close":130.173,"volume":1.1917999982833862},{"timestamp":1742352840000,"open":130.173,"high":130.197,"low":130.147,"close":130.147,"volume":0.5655999779701233},{"timestamp":1742352900000,"open":130.142,"high":130.178,"low":130.132,"close":130.135,"volume":0.6665999889373779},{"timestamp":1742352960000,"open":130.154,"high":130.204,"low":130.15,"close":130.169,"volume":1.0099999904632568},{"timestamp":1742353020000,"open":130.167,"high":130.193,"low":130.159,"close":130.179,"volume":0.8483999967575073},{"timestamp":1742353080000,"open":130.178,"high":130.178,"low":130.134,"close":130.134,"volume":0.8483999967575073},{"timestamp":1742353140000,"open":130.134,"high":130.175,"low":130.124,"close":130.168,"volume":1.2120000123977661},{"timestamp":1742353200000,"open":130.174,"high":130.215,"low":130.163,"close":130.198,"volume":1.5958000421524048},{"timestamp":1742353260000,"open":130.194,"high":130.212,"low":130.157,"close":130.172,"volume":0.9089999794960022},{"timestamp":1742353320000,"open":130.169,"high":130.173,"low":130.112,"close":130.127,"volume":1.1513999700546265},{"timestamp":1742353380000,"open":130.123,"high":130.143,"low":130.098,"close":130.132,"volume":1.1311999559402466},{"timestamp":1742353440000,"open":130.121,"high":130.129,"low":130.039,"close":130.067,"volume":1.4745999574661255},{"timestamp":1742353500000,"open":130.056,"high":130.122,"low":130.056,"close":130.115,"volume":1.1917999982833862},{"timestamp":1742353560000,"open":130.107,"high":130.162,"low":130.08,"close":130.138,"volume":0.7878000140190125},{"timestamp":1742353620000,"open":130.15,"high":130.182,"low":130.139,"close":130.161,"volume":0.7473999857902527},{"timestamp":1742353680000,"open":130.161,"high":130.179,"low":130.157,"close":130.166,"volume":1.1311999559402466},{"timestamp":1742353740000,"open":130.166,"high":130.166,"low":130.126,"close":130.147,"volume":0.8281999826431274},{"timestamp":1742353800000,"open":130.159,"high":130.171,"low":130.147,"close":130.17,"volume":0.5655999779701233},{"timestamp":1742353860000,"open":130.167,"high":130.167,"low":130.126,"close":130.145,"volume":1.1917999982833862},{"timestamp":1742353920000,"open":130.16,"high":130.185,"low":130.136,"close":130.185,"volume":0.8888000249862671},{"timestamp":1742353980000,"open":130.193,"high":130.215,"low":130.151,"close":130.17,"volume":0.949400007724762},{"timestamp":1742354040000,"open":130.163,"high":130.18,"low":130.148,"close":130.165,"volume":1.0706000328063965},{"timestamp":1742354100000,"open":130.161,"high":130.162,"low":130.104,"close":130.134,"volume":0.7120000123977661},{"timestamp":1742354160000,"open":130.126,"high":130.145,"low":130.092,"close":130.103,"volume":0.5101000070571899},{"timestamp":1742354220000,"open":130.111,"high":130.193,"low":130.108,"close":130.181,"volume":0.5587000250816345},{"timestamp":1742354280000,"open":130.185,"high":130.213,"low":130.152,"close":130.168,"volume":0.6863999962806702},{"timestamp":1742354340000,"open":130.168,"high":130.204,"low":130.165,"close":130.185,"volume":0.3321000039577484},{"timestamp":1742354400000,"open":130.185,"high":130.204,"low":130.144,"close":130.165,"volume":0.7746999859809875},{"timestamp":1742354460000,"open":130.162,"high":130.214,"low":130.141,"close":130.149,"volume":0.8865000009536743},{"timestamp":1742354520000,"open":130.141,"high":130.174,"low":130.136,"close":130.153,"volume":1.120300054550171},{"timestamp":1742354580000,"open":130.137,"high":130.166,"low":130.128,"close":130.163,"volume":0.45210000872612},{"timestamp":1742354640000,"open":130.159,"high":130.177,"low":130.148,"close":130.167,"volume":0.5370000004768372},{"timestamp":1742354700000,"open":130.148,"high":130.171,"low":130.131,"close":130.144,"volume":0.7896000146865845},{"timestamp":1742354760000,"open":130.159,"high":130.159,"low":130.084,"close":130.113,"volume":0.9690999984741211},{"timestamp":1742354820000,"open":130.112,"high":130.185,"low":130.101,"close":130.185,"volume":0.6262999773025513},{"timestamp":1742354880000,"open":130.169,"high":130.188,"low":130.139,"close":130.162,"volume":0.8659999966621399},{"timestamp":1742354940000,"open":130.15,"high":130.154,"low":130.109,"close":130.124,"volume":1.5983999967575073},{"timestamp":1742355000000,"open":130.124,"high":130.124,"low":130.097,"close":130.106,"volume":0.7462000250816345},{"timestamp":1742355060000,"open":130.107,"high":130.137,"low":130.09,"close":130.116,"volume":1.9993000030517578},{"timestamp":1742355120000,"open":130.116,"high":130.146,"low":130.116,"close":130.132,"volume":0.6852999925613403},{"timestamp":1742355180000,"open":130.13,"high":130.162,"low":130.122,"close":130.134,"volume":0.5547999739646912},{"timestamp":1742355240000,"open":130.134,"high":130.135,"low":130.096,"close":130.105,"volume":0.5683000087738037},{"timestamp":1742355300000,"open":130.103,"high":130.124,"low":130.08,"close":130.097,"volume":1.0609999895095825},{"timestamp":1742355360000,"open":130.099,"high":130.139,"low":130.095,"close":130.135,"volume":0.8111000061035156},{"timestamp":1742355420000,"open":130.14,"high":130.148,"low":130.11,"close":130.135,"volume":0.41429999470710754},{"timestamp":1742355480000,"open":130.135,"high":130.135,"low":130.082,"close":130.103,"volume":0.22269999980926514},{"timestamp":1742355540000,"open":130.103,"high":130.114,"low":130.086,"close":130.11,"volume":0.3197999894618988},{"timestamp":1742355600000,"open":130.11,"high":130.118,"low":130.087,"close":130.108,"volume":0.8828999996185303},{"timestamp":1742355660000,"open":130.117,"high":130.139,"low":130.108,"close":130.125,"volume":0.267300009727478},{"timestamp":1742355720000,"open":130.134,"high":130.164,"low":130.115,"close":130.154,"volume":0.30230000615119934},{"timestamp":1742355780000,"open":130.154,"high":130.178,"low":130.14,"close":130.144,"volume":0.4860000014305115},{"timestamp":1742355840000,"open":130.133,"high":130.164,"low":130.107,"close":130.122,"volume":0.3212999999523163},{"timestamp":1742355900000,"open":130.115,"high":130.169,"low":130.107,"close":130.148,"volume":0.47110000252723694},{"timestamp":1742355960000,"open":130.159,"high":130.203,"low":130.159,"close":130.182,"volume":0.22540000081062317},{"timestamp":1742356020000,"open":130.182,"high":130.194,"low":130.144,"close":130.177,"volume":0.3950999975204468},{"timestamp":1742356080000,"open":130.173,"high":130.199,"low":130.169,"close":130.181,"volume":0.45840001106262207},{"timestamp":1742356140000,"open":130.186,"high":130.186,"low":130.177,"close":130.184,"volume":0.8743000030517578},{"timestamp":1742356200000,"open":130.18,"high":130.211,"low":130.157,"close":130.196,"volume":1.2437000274658203},{"timestamp":1742356260000,"open":130.197,"high":130.219,"low":130.187,"close":130.192,"volume":1.2539000511169434},{"timestamp":1742356320000,"open":130.211,"high":130.223,"low":130.201,"close":130.223,"volume":0.8468999862670898},{"timestamp":1742356380000,"open":130.223,"high":130.265,"low":130.22,"close":130.233,"volume":0.6220999956130981},{"timestamp":1742356440000,"open":130.226,"high":130.263,"low":130.226,"close":130.252,"volume":1.9646999835968018},{"timestamp":1742356500000,"open":130.249,"high":130.289,"low":130.249,"close":130.279,"volume":1.4911999702453613},{"timestamp":1742356560000,"open":130.28,"high":130.327,"low":130.266,"close":130.269,"volume":1.7771999835968018},{"timestamp":1742356620000,"open":130.273,"high":130.285,"low":130.236,"close":130.245,"volume":1.9752999544143677},{"timestamp":1742356680000,"open":130.248,"high":130.257,"low":130.213,"close":130.231,"volume":1.2690000534057617},{"timestamp":1742356740000,"open":130.236,"high":130.253,"low":130.208,"close":130.208,"volume":2.020699977874756},{"timestamp":1742356800000,"open":130.189,"high":130.205,"low":130.132,"close":130.167,"volume":2.8513998985290527},{"timestamp":1742356860000,"open":130.167,"high":130.167,"low":130.092,"close":130.132,"volume":1.2680000066757202},{"timestamp":1742356920000,"open":130.136,"high":130.146,"low":130.109,"close":130.125,"volume":0.7408000230789185},{"timestamp":1742356980000,"open":130.124,"high":130.132,"low":130.085,"close":130.109,"volume":0.604200005531311},{"timestamp":1742357040000,"open":130.113,"high":130.147,"low":130.112,"close":130.132,"volume":0.34279999136924744},{"timestamp":1742357100000,"open":130.134,"high":130.144,"low":130.052,"close":130.065,"volume":1.0635000467300415},{"timestamp":1742357160000,"open":130.062,"high":130.067,"low":130.031,"close":130.049,"volume":1.593400001525879},{"timestamp":1742357220000,"open":130.047,"high":130.061,"low":130.044,"close":130.048,"volume":0.9172000288963318},{"timestamp":1742357280000,"open":130.051,"high":130.067,"low":130.014,"close":130.035,"volume":1.9515000581741333},{"timestamp":1742357340000,"open":130.02,"high":130.074,"low":130.02,"close":130.066,"volume":1.9412000179290771},{"timestamp":1742357400000,"open":130.064,"high":130.072,"low":130.041,"close":130.067,"volume":1.2158000469207764},{"timestamp":1742357460000,"open":130.06,"high":130.072,"low":130.047,"close":130.07,"volume":0.9442999958992004},{"timestamp":1742357520000,"open":130.068,"high":130.114,"low":130.059,"close":130.107,"volume":0.9266999959945679},{"timestamp":1742357580000,"open":130.107,"high":130.147,"low":130.103,"close":130.128,"volume":0.8483999967575073},{"timestamp":1742357640000,"open":130.112,"high":130.134,"low":130.078,"close":130.087,"volume":0.8483999967575073},{"timestamp":1742357700000,"open":130.083,"high":130.101,"low":130.047,"close":130.06,"volume":0.7918999791145325},{"timestamp":1742357760000,"open":130.054,"high":130.073,"low":130.029,"close":130.066,"volume":0.5697000026702881},{"timestamp":1742357820000,"open":130.065,"high":130.074,"low":130.049,"close":130.059,"volume":0.6902999877929688},{"timestamp":1742357880000,"open":130.057,"high":130.098,"low":130.057,"close":130.098,"volume":0.3635999858379364},{"timestamp":1742357940000,"open":130.099,"high":130.131,"low":130.094,"close":130.116,"volume":0.6060000061988831},{"timestamp":1742358000000,"open":130.117,"high":130.126,"low":130.098,"close":130.103,"volume":0.5857999920845032},{"timestamp":1742358060000,"open":130.103,"high":130.132,"low":130.101,"close":130.122,"volume":0.38920000195503235},{"timestamp":1742358120000,"open":130.118,"high":130.138,"low":130.107,"close":130.111,"volume":0.6262000203132629},{"timestamp":1742358180000,"open":130.109,"high":130.13,"low":130.106,"close":130.122,"volume":1.0908000469207764},{"timestamp":1742358240000,"open":130.124,"high":130.124,"low":130.084,"close":130.1,"volume":1.3991999626159668},{"timestamp":1742358300000,"open":130.098,"high":130.106,"low":130.087,"close":130.104,"volume":1.3533999919891357},{"timestamp":1742358360000,"open":130.107,"high":130.129,"low":130.085,"close":130.118,"volume":2.1816000938415527},{"timestamp":1742358420000,"open":130.12,"high":130.124,"low":130.085,"close":130.098,"volume":1.292799949645996},{"timestamp":1742358480000,"open":130.088,"high":130.094,"low":130.063,"close":130.065,"volume":1.312999963760376},{"timestamp":1742358540000,"open":130.069,"high":130.092,"low":130.068,"close":130.068,"volume":0.6262000203132629},{"timestamp":1742358600000,"open":130.068,"high":130.083,"low":130.039,"close":130.076,"volume":2.322999954223633},{"timestamp":1742358660000,"open":130.079,"high":130.083,"low":130.061,"close":130.079,"volume":1.7171000242233276},{"timestamp":1742358720000,"open":130.08,"high":130.08,"low":130.04,"close":130.07,"volume":1.6948000192642212},{"timestamp":1742358780000,"open":130.077,"high":130.08,"low":130.063,"close":130.077,"volume":1.1624000072479248},{"timestamp":1742358840000,"open":130.069,"high":130.078,"low":130.027,"close":130.041,"volume":0.9750000238418579},{"timestamp":1742358900000,"open":130.039,"high":130.066,"low":130.025,"close":130.061,"volume":1.0759999752044678},{"timestamp":1742358960000,"open":130.066,"high":130.09,"low":130.06,"close":130.069,"volume":0.9089999794960022},{"timestamp":1742359020000,"open":130.07,"high":130.091,"low":130.055,"close":130.057,"volume":2.308199882507324},{"timestamp":1742359080000,"open":130.061,"high":130.076,"low":130.051,"close":130.054,"volume":1.7170000076293945},{"timestamp":1742359140000,"open":130.054,"high":130.074,"low":130.026,"close":130.028,"volume":1.3736000061035156},{"timestamp":1742359200000,"open":130.026,"high":130.048,"low":130.009,"close":130.014,"volume":1.7170000076293945},{"timestamp":1742359260000,"open":130.008,"high":130.042,"low":130.008,"close":130.026,"volume":1.5149999856948853},{"timestamp":1742359320000,"open":130.037,"high":130.054,"low":130.03,"close":130.046,"volume":0.4848000109195709},{"timestamp":1742359380000,"open":130.042,"high":130.082,"low":130.042,"close":130.067,"volume":0.3677000105381012},{"timestamp":1742359440000,"open":130.078,"high":130.083,"low":130.058,"close":130.073,"volume":0.3837999999523163},{"timestamp":1742359500000,"open":130.061,"high":130.078,"low":130.043,"close":130.046,"volume":0.7878000140190125},{"timestamp":1742359560000,"open":130.043,"high":130.065,"low":130.039,"close":130.059,"volume":0.3837999999523163},{"timestamp":1742359620000,"open":130.048,"high":130.073,"low":130.048,"close":130.065,"volume":0.5454000234603882},{"timestamp":1742359680000,"open":130.065,"high":130.116,"low":130.062,"close":130.115,"volume":0.6262000203132629},{"timestamp":1742359740000,"open":130.113,"high":130.12,"low":130.103,"close":130.119,"volume":0.8483999967575073},{"timestamp":1742359800000,"open":130.12,"high":130.154,"low":130.114,"close":130.153,"volume":0.7070000171661377},{"timestamp":1742359860000,"open":130.149,"high":130.169,"low":130.133,"close":130.156,"volume":0.6262000203132629},{"timestamp":1742359920000,"open":130.156,"high":130.157,"low":130.141,"close":130.153,"volume":0.4848000109195709},{"timestamp":1742359980000,"open":130.141,"high":130.163,"low":130.141,"close":130.154,"volume":1.0908000469207764},{"timestamp":1742360040000,"open":130.154,"high":130.185,"low":130.149,"close":130.181,"volume":0.5655999779701233},{"timestamp":1742360100000,"open":130.186,"high":130.186,"low":130.124,"close":130.138,"volume":1.0504000186920166},{"timestamp":1742360160000,"open":130.146,"high":130.183,"low":130.14,"close":130.142,"volume":1.1756999492645264},{"timestamp":1742360220000,"open":130.142,"high":130.181,"low":130.142,"close":130.177,"volume":1.1109999418258667},{"timestamp":1742360280000,"open":130.174,"high":130.206,"low":130.159,"close":130.199,"volume":1.0908000469207764},{"timestamp":1742360340000,"open":130.199,"high":130.22,"low":130.18,"close":130.209,"volume":1.0949000120162964},{"timestamp":1742360400000,"open":130.205,"high":130.249,"low":130.188,"close":130.241,"volume":1.3724000453948975},{"timestamp":1742360460000,"open":130.239,"high":130.275,"low":130.226,"close":130.238,"volume":1.5149999856948853},{"timestamp":1742360520000,"open":130.236,"high":130.266,"low":130.223,"close":130.258,"volume":1.4140000343322754},{"timestamp":1742360580000,"open":130.26,"high":130.27,"low":130.241,"close":130.251,"volume":1.5958000421524048},{"timestamp":1742360640000,"open":130.251,"high":130.267,"low":130.225,"close":130.228,"volume":1.2120000123977661},{"timestamp":1742360700000,"open":130.223,"high":130.238,"low":130.206,"close":130.235,"volume":1.7776000499725342},{"timestamp":1742360760000,"open":130.233,"high":130.235,"low":130.209,"close":130.224,"volume":1.4342000484466553},{"timestamp":1742360820000,"open":130.224,"high":130.233,"low":130.209,"close":130.221,"volume":0.9696000218391418},{"timestamp":1742360880000,"open":130.221,"high":130.299,"low":130.213,"close":130.274,"volume":3.9430999755859375},{"timestamp":1742360940000,"open":130.275,"high":130.295,"low":130.237,"close":130.265,"volume":1.6618000268936157},{"timestamp":1742361000000,"open":130.266,"high":130.293,"low":130.246,"close":130.288,"volume":1.902899980545044},{"timestamp":1742361060000,"open":130.285,"high":130.341,"low":130.275,"close":130.318,"volume":1.7372000217437744},{"timestamp":1742361120000,"open":130.314,"high":130.385,"low":130.314,"close":130.366,"volume":1.6765999794006348},{"timestamp":1742361180000,"open":130.358,"high":130.371,"low":130.326,"close":130.337,"volume":1.2648999691009521},{"timestamp":1742361240000,"open":130.349,"high":130.352,"low":130.315,"close":130.321,"volume":0.8431000113487244},{"timestamp":1742361300000,"open":130.298,"high":130.317,"low":130.258,"close":130.283,"volume":1.3494000434875488},{"timestamp":1742361360000,"open":130.275,"high":130.371,"low":130.275,"close":130.356,"volume":2.0199999809265137},{"timestamp":1742361420000,"open":130.349,"high":130.363,"low":130.321,"close":130.33,"volume":1.1756999492645264},{"timestamp":1742361480000,"open":130.329,"high":130.352,"low":130.309,"close":130.322,"volume":1.4140000343322754},{"timestamp":1742361540000,"open":130.318,"high":130.367,"low":130.318,"close":130.355,"volume":1.822100043296814},{"timestamp":1742361600000,"open":130.339,"high":130.361,"low":130.313,"close":130.341,"volume":1.0989999771118164},{"timestamp":1742361660000,"open":130.342,"high":130.36,"low":130.303,"close":130.303,"volume":0.989799976348877},{"timestamp":1742361720000,"open":130.307,"high":130.315,"low":130.245,"close":130.266,"volume":2.351599931716919},{"timestamp":1742361780000,"open":130.281,"high":130.291,"low":130.25,"close":130.291,"volume":2.0295000076293945},{"timestamp":1742361840000,"open":130.287,"high":130.319,"low":130.28,"close":130.301,"volume":1.4745999574661255},{"timestamp":1742361900000,"open":130.294,"high":130.309,"low":130.27,"close":130.279,"volume":1.5999000072479248},{"timestamp":1742361960000,"open":130.275,"high":130.3,"low":130.258,"close":130.282,"volume":2.302799940109253},{"timestamp":1742362020000,"open":130.278,"high":130.342,"low":130.278,"close":130.331,"volume":1.055799961090088},{"timestamp":1742362080000,"open":130.327,"high":130.329,"low":130.28,"close":130.308,"volume":2.2223000526428223},{"timestamp":1742362140000,"open":130.304,"high":130.32,"low":130.282,"close":130.291,"volume":1.4335999488830566},{"timestamp":1742362200000,"open":130.291,"high":130.332,"low":130.23,"close":130.296,"volume":2.9140000343322754},{"timestamp":1742362260000,"open":130.288,"high":130.348,"low":130.288,"close":130.3,"volume":2.1487998962402344},{"timestamp":1742362320000,"open":130.308,"high":130.353,"low":130.288,"close":130.321,"volume":1.847000002861023},{"timestamp":1742362380000,"open":130.321,"high":130.387,"low":130.317,"close":130.383,"volume":1.9190000295639038},{"timestamp":1742362440000,"open":130.386,"high":130.463,"low":130.379,"close":130.427,"volume":2.3366000652313232},{"timestamp":1742362500000,"open":130.43,"high":130.501,"low":130.412,"close":130.452,"volume":2.896399974822998},{"timestamp":1742362560000,"open":130.43,"high":130.481,"low":130.385,"close":130.458,"volume":3.677299976348877},{"timestamp":1742362620000,"open":130.459,"high":130.53,"low":130.437,"close":130.446,"volume":3.4728000164031982},{"timestamp":1742362680000,"open":130.454,"high":130.493,"low":130.385,"close":130.397,"volume":3.666100025177002},{"timestamp":1742362740000,"open":130.397,"high":130.418,"low":130.334,"close":130.35,"volume":2.1768999099731445},{"timestamp":1742362800000,"open":130.35,"high":130.355,"low":130.276,"close":130.307,"volume":1.847499966621399},{"timestamp":1742362860000,"open":130.31,"high":130.327,"low":130.196,"close":130.211,"volume":2.3069000244140625},{"timestamp":1742362920000,"open":130.208,"high":130.313,"low":130.2,"close":130.313,"volume":2.560699939727783},{"timestamp":1742362980000,"open":130.308,"high":130.343,"low":130.266,"close":130.266,"volume":1.6403000354766846},{"timestamp":1742363040000,"open":130.269,"high":130.284,"low":130.234,"close":130.257,"volume":1.4428999423980713},{"timestamp":1742363100000,"open":130.253,"high":130.333,"low":130.253,"close":130.315,"volume":1.995300054550171},{"timestamp":1742363160000,"open":130.326,"high":130.371,"low":130.297,"close":130.363,"volume":1.4248000383377075},{"timestamp":1742363220000,"open":130.37,"high":130.37,"low":130.289,"close":130.29,"volume":2.444200038909912},{"timestamp":1742363280000,"open":130.29,"high":130.323,"low":130.265,"close":130.304,"volume":1.8935999870300293},{"timestamp":1742363340000,"open":130.304,"high":130.338,"low":130.274,"close":130.338,"volume":1.8438999652862549},{"timestamp":1742363400000,"open":130.324,"high":130.366,"low":130.302,"close":130.328,"volume":1.4180999994277954},{"timestamp":1742363460000,"open":130.331,"high":130.356,"low":130.282,"close":130.354,"volume":2.337899923324585},{"timestamp":1742363520000,"open":130.352,"high":130.412,"low":130.339,"close":130.408,"volume":3.0299999713897705},{"timestamp":1742363580000,"open":130.403,"high":130.451,"low":130.382,"close":130.413,"volume":2.8482000827789307},{"timestamp":1742363640000,"open":130.412,"high":130.473,"low":130.397,"close":130.454,"volume":2.3835999965667725},{"timestamp":1742363700000,"open":130.449,"high":130.511,"low":130.404,"close":130.423,"volume":3.434000015258789},{"timestamp":1742363760000,"open":130.427,"high":130.481,"low":130.413,"close":130.447,"volume":2.7472000122070312},{"timestamp":1742363820000,"open":130.443,"high":130.497,"low":130.423,"close":130.472,"volume":3.2320001125335693},{"timestamp":1742363880000,"open":130.464,"high":130.492,"low":130.435,"close":130.478,"volume":2.2100000381469727},{"timestamp":1742363940000,"open":130.475,"high":130.486,"low":130.409,"close":130.454,"volume":2.137200117111206},{"timestamp":1742364000000,"open":130.452,"high":130.477,"low":130.341,"close":130.368,"volume":2.5250000953674316},{"timestamp":1742364060000,"open":130.372,"high":130.399,"low":130.334,"close":130.345,"volume":2.0199999809265137},{"timestamp":1742364120000,"open":130.346,"high":130.376,"low":130.327,"close":130.336,"volume":1.4745999574661255},{"timestamp":1742364180000,"open":130.327,"high":130.357,"low":130.276,"close":130.329,"volume":1.2726000547409058},{"timestamp":1742364240000,"open":130.33,"high":130.363,"low":130.306,"close":130.316,"volume":2.227400064468384},{"timestamp":1742364300000,"open":130.308,"high":130.384,"low":130.294,"close":130.378,"volume":2.691999912261963},{"timestamp":1742364360000,"open":130.375,"high":130.391,"low":130.354,"close":130.372,"volume":2.3835999965667725},{"timestamp":1742364420000,"open":130.376,"high":130.44,"low":130.366,"close":130.422,"volume":2.282599925994873},{"timestamp":1742364480000,"open":130.421,"high":130.421,"low":130.363,"close":130.366,"volume":1.4745999574661255},{"timestamp":1742364540000,"open":130.368,"high":130.395,"low":130.357,"close":130.381,"volume":2.3633999824523926},{"timestamp":1742364600000,"open":130.381,"high":130.385,"low":130.286,"close":130.322,"volume":1.906999945640564},{"timestamp":1742364660000,"open":130.33,"high":130.331,"low":130.251,"close":130.285,"volume":1.9716999530792236},{"timestamp":1742364720000,"open":130.289,"high":130.294,"low":130.215,"close":130.227,"volume":2.517199993133545},{"timestamp":1742364780000,"open":130.238,"high":130.238,"low":130.159,"close":130.212,"volume":2.1686999797821045},{"timestamp":1742364840000,"open":130.209,"high":130.291,"low":130.205,"close":130.286,"volume":2.601099967956543},{"timestamp":1742364900000,"open":130.275,"high":130.353,"low":130.236,"close":130.339,"volume":1.892199993133545},{"timestamp":1742364960000,"open":130.351,"high":130.358,"low":130.244,"close":130.256,"volume":1.4349000453948975},{"timestamp":1742365020000,"open":130.252,"high":130.259,"low":130.171,"close":130.201,"volume":1.7933000326156616},{"timestamp":1742365080000,"open":130.197,"high":130.254,"low":130.178,"close":130.254,"volume":1.7086000442504883},{"timestamp":1742365140000,"open":130.246,"high":130.257,"low":130.188,"close":130.207,"volume":1.3594000339508057},{"timestamp":1742365200000,"open":130.195,"high":130.25,"low":130.073,"close":130.1,"volume":2.488100051879883},{"timestamp":1742365260000,"open":130.092,"high":130.186,"low":130.078,"close":130.167,"volume":2.727299928665161},{"timestamp":1742365320000,"open":130.168,"high":130.322,"low":130.135,"close":130.279,"volume":2.3097000122070312},{"timestamp":1742365380000,"open":130.29,"high":130.307,"low":130.242,"close":130.27,"volume":3.2077999114990234},{"timestamp":1742365440000,"open":130.269,"high":130.283,"low":130.19,"close":130.211,"volume":2.6988000869750977},{"timestamp":1742365500000,"open":130.211,"high":130.212,"low":130.126,"close":130.185,"volume":2.530400037765503},{"timestamp":1742365560000,"open":130.184,"high":130.22,"low":130.161,"close":130.22,"volume":1.8437999486923218},{"timestamp":1742365620000,"open":130.212,"high":130.24,"low":130.191,"close":130.191,"volume":2.328399896621704},{"timestamp":1742365680000,"open":130.194,"high":130.202,"low":130.153,"close":130.186,"volume":3.088099956512451},{"timestamp":1742365740000,"open":130.186,"high":130.281,"low":130.171,"close":130.266,"volume":2.7936999797821045},{"timestamp":1742365800000,"open":130.263,"high":130.27,"low":130.15,"close":130.2,"volume":2.6263999938964844},{"timestamp":1742365860000,"open":130.193,"high":130.204,"low":130.173,"close":130.181,"volume":1.555400013923645},{"timestamp":1742365920000,"open":130.184,"high":130.216,"low":130.157,"close":130.193,"volume":2.1654999256134033},{"timestamp":1742365980000,"open":130.193,"high":130.212,"low":130.151,"close":130.182,"volume":3.688699960708618},{"timestamp":1742366040000,"open":130.193,"high":130.198,"low":130.146,"close":130.161,"volume":1.979599952697754},{"timestamp":1742366100000,"open":130.165,"high":130.222,"low":130.156,"close":130.22,"volume":2.5048000812530518},{"timestamp":1742366160000,"open":130.223,"high":130.253,"low":130.208,"close":130.245,"volume":2.9895999431610107},{"timestamp":1742366220000,"open":130.238,"high":130.238,"low":130.149,"close":130.153,"volume":3.5383999347686768},{"timestamp":1742366280000,"open":130.155,"high":130.22,"low":130.151,"close":130.218,"volume":3.5246999263763428},{"timestamp":1742366340000,"open":130.219,"high":130.247,"low":130.21,"close":130.235,"volume":2.202500104904175},{"timestamp":1742366400000,"open":130.237,"high":130.258,"low":130.21,"close":130.212,"volume":2.6519999504089355},{"timestamp":1742366460000,"open":130.218,"high":130.218,"low":130.174,"close":130.207,"volume":2.1821000576019287},{"timestamp":1742366520000,"open":130.222,"high":130.265,"low":130.209,"close":130.245,"volume":2.0901999473571777},{"timestamp":1742366580000,"open":130.245,"high":130.299,"low":130.232,"close":130.298,"volume":2.8778998851776123},{"timestamp":1742366640000,"open":130.298,"high":130.331,"low":130.289,"close":130.304,"volume":2.008500099182129},{"timestamp":1742366700000,"open":130.306,"high":130.363,"low":130.306,"close":130.332,"volume":2.6982998847961426},{"timestamp":1742366760000,"open":130.332,"high":130.332,"low":130.269,"close":130.286,"volume":3.1635000705718994},{"timestamp":1742366820000,"open":130.286,"high":130.317,"low":130.224,"close":130.224,"volume":2.690700054168701},{"timestamp":1742366880000,"open":130.228,"high":130.252,"low":130.152,"close":130.196,"volume":2.994499921798706},{"timestamp":1742366940000,"open":130.203,"high":130.203,"low":130.164,"close":130.169,"volume":1.8802000284194946},{"timestamp":1742367000000,"open":130.17,"high":130.197,"low":130.163,"close":130.178,"volume":2.2262001037597656},{"timestamp":1742367060000,"open":130.18,"high":130.212,"low":130.168,"close":130.203,"volume":1.691100001335144},{"timestamp":1742367120000,"open":130.21,"high":130.218,"low":130.158,"close":130.176,"volume":2.001499891281128},{"timestamp":1742367180000,"open":130.168,"high":130.21,"low":130.168,"close":130.186,"volume":1.9716999530792236},{"timestamp":1742367240000,"open":130.193,"high":130.225,"low":130.174,"close":130.208,"volume":2.6786999702453613},{"timestamp":1742367300000,"open":130.205,"high":130.205,"low":130.128,"close":130.141,"volume":3.2276999950408936},{"timestamp":1742367360000,"open":130.144,"high":130.217,"low":130.105,"close":130.214,"volume":3.021199941635132},{"timestamp":1742367420000,"open":130.214,"high":130.259,"low":130.205,"close":130.22,"volume":3.618799924850464},{"timestamp":1742367480000,"open":130.224,"high":130.235,"low":130.194,"close":130.217,"volume":2.627700090408325},{"timestamp":1742367540000,"open":130.212,"high":130.221,"low":130.164,"close":130.212,"volume":3.7019999027252197},{"timestamp":1742367600000,"open":130.213,"high":130.236,"low":130.168,"close":130.186,"volume":3.0501999855041504},{"timestamp":1742367660000,"open":130.186,"high":130.204,"low":130.163,"close":130.187,"volume":2.1816000938415527},{"timestamp":1742367720000,"open":130.188,"high":130.205,"low":130.149,"close":130.172,"volume":1.7148000001907349},{"timestamp":1742367780000,"open":130.164,"high":130.203,"low":130.129,"close":130.157,"volume":2.0506999492645264},{"timestamp":1742367840000,"open":130.153,"high":130.173,"low":130.112,"close":130.125,"volume":1.5678999423980713},{"timestamp":1742367900000,"open":130.123,"high":130.132,"low":130.102,"close":130.102,"volume":0.8295000195503235},{"timestamp":1742367960000,"open":130.098,"high":130.106,"low":130.049,"close":130.08,"volume":1.5721999406814575},{"timestamp":1742368020000,"open":130.087,"high":130.164,"low":130.061,"close":130.124,"volume":1.7305999994277954},{"timestamp":1742368080000,"open":130.128,"high":130.187,"low":130.118,"close":130.185,"volume":1.3776999711990356},{"timestamp":1742368140000,"open":130.189,"high":130.226,"low":130.165,"close":130.223,"volume":1.7170000076293945},{"timestamp":1742368200000,"open":130.221,"high":130.377,"low":130.185,"close":130.342,"volume":1.6469999551773071},{"timestamp":1742368260000,"open":130.335,"high":130.342,"low":130.301,"close":130.305,"volume":0.9616000056266785},{"timestamp":1742368320000,"open":130.309,"high":130.323,"low":130.273,"close":130.282,"volume":0.9939000010490417},{"timestamp":1742368380000,"open":130.288,"high":130.337,"low":130.262,"close":130.268,"volume":1.6970000267028809},{"timestamp":1742368440000,"open":130.265,"high":130.278,"low":130.225,"close":130.244,"volume":1.5351999998092651},{"timestamp":1742368500000,"open":130.248,"high":130.29,"low":130.205,"close":130.256,"volume":2.0604000091552734},{"timestamp":1742368560000,"open":130.258,"high":130.328,"low":130.254,"close":130.317,"volume":1.3736000061035156},{"timestamp":1742368620000,"open":130.316,"high":130.316,"low":130.28,"close":130.284,"volume":0.949400007724762},{"timestamp":1742368680000,"open":130.291,"high":130.361,"low":130.291,"close":130.328,"volume":1.0746999979019165},{"timestamp":1742368740000,"open":130.313,"high":130.332,"low":130.277,"close":130.286,"volume":1.0504000186920166},{"timestamp":1742368800000,"open":130.289,"high":130.313,"low":130.243,"close":130.263,"volume":1.6820000410079956},{"timestamp":1742368860000,"open":130.27,"high":130.332,"low":130.263,"close":130.318,"volume":1.6605000495910645},{"timestamp":1742368920000,"open":130.325,"high":130.332,"low":130.213,"close":130.24,"volume":1.3184000253677368},{"timestamp":1742368980000,"open":130.236,"high":130.312,"low":130.229,"close":130.285,"volume":1.555400013923645},{"timestamp":1742369040000,"open":130.288,"high":130.341,"low":130.274,"close":130.337,"volume":1.348099946975708},{"timestamp":1742369100000,"open":130.332,"high":130.439,"low":130.318,"close":130.427,"volume":1.7574000358581543},{"timestamp":1742369160000,"open":130.454,"high":130.499,"low":130.433,"close":130.492,"volume":2.0969998836517334},{"timestamp":1742369220000,"open":130.488,"high":130.525,"low":130.484,"close":130.525,"volume":1.1513999700546265},{"timestamp":1742369280000,"open":130.524,"high":130.55,"low":130.485,"close":130.485,"volume":2.0039000511169434},{"timestamp":1742369340000,"open":130.484,"high":130.53,"low":130.468,"close":130.48,"volume":1.555400013923645},{"timestamp":1742369400000,"open":130.48,"high":130.587,"low":130.468,"close":130.533,"volume":3.3043999671936035},{"timestamp":1742369460000,"open":130.556,"high":130.605,"low":130.545,"close":130.589,"volume":2.5415000915527344},{"timestamp":1742369520000,"open":130.601,"high":130.744,"low":130.594,"close":130.739,"volume":2.4486000537872314},{"timestamp":1742369580000,"open":130.731,"high":130.825,"low":130.731,"close":130.825,"volume":2.2437000274658203},{"timestamp":1742369640000,"open":130.826,"high":130.839,"low":130.733,"close":130.76,"volume":3.0185999870300293},{"timestamp":1742369700000,"open":130.763,"high":130.844,"low":130.756,"close":130.825,"volume":2.412100076675415},{"timestamp":1742369760000,"open":130.825,"high":130.842,"low":130.779,"close":130.837,"volume":2.458400011062622},{"timestamp":1742369820000,"open":130.833,"high":130.938,"low":130.829,"close":130.881,"volume":4.067699909210205},{"timestamp":1742369880000,"open":130.869,"high":130.934,"low":130.793,"close":130.799,"volume":3.1398000717163086},{"timestamp":1742369940000,"open":130.8,"high":130.814,"low":130.658,"close":130.728,"volume":3.482599973678589},{"timestamp":1742370000000,"open":130.725,"high":130.762,"low":130.672,"close":130.694,"volume":2.3173000812530518},{"timestamp":1742370060000,"open":130.686,"high":130.695,"low":130.58,"close":130.627,"volume":2.405600070953369},{"timestamp":1742370120000,"open":130.624,"high":130.759,"low":130.592,"close":130.758,"volume":2.4296998977661133},{"timestamp":1742370180000,"open":130.746,"high":130.807,"low":130.7,"close":130.79,"volume":3.1807000637054443},{"timestamp":1742370240000,"open":130.801,"high":130.818,"low":130.739,"close":130.77,"volume":2.385499954223633},{"timestamp":1742370300000,"open":130.773,"high":130.791,"low":130.685,"close":130.71,"volume":3.223299980163574},{"timestamp":1742370360000,"open":130.717,"high":130.782,"low":130.694,"close":130.77,"volume":2.351900100708008},{"timestamp":1742370420000,"open":130.77,"high":130.814,"low":130.686,"close":130.738,"volume":2.723099946975708},{"timestamp":1742370480000,"open":130.74,"high":130.781,"low":130.732,"close":130.756,"volume":3.5754001140594482},{"timestamp":1742370540000,"open":130.751,"high":130.768,"low":130.622,"close":130.623,"volume":2.8684000968933105},{"timestamp":1742370600000,"open":130.619,"high":130.631,"low":130.555,"close":130.559,"volume":2.8482000827789307},{"timestamp":1742370660000,"open":130.556,"high":130.556,"low":130.44,"close":130.449,"volume":2.3835999965667725},{"timestamp":1742370720000,"open":130.445,"high":130.491,"low":130.398,"close":130.428,"volume":3.615799903869629},{"timestamp":1742370780000,"open":130.429,"high":130.448,"low":130.339,"close":130.394,"volume":3.3329999446868896},{"timestamp":1742370840000,"open":130.397,"high":130.427,"low":130.367,"close":130.388,"volume":2.121000051498413},{"timestamp":1742370900000,"open":130.4,"high":130.416,"low":130.29,"close":130.3,"volume":1.7980999946594238},{"timestamp":1742370960000,"open":130.308,"high":130.316,"low":130.256,"close":130.314,"volume":2.3447999954223633},{"timestamp":1742371020000,"open":130.306,"high":130.345,"low":130.274,"close":130.281,"volume":2.341399908065796},{"timestamp":1742371080000,"open":130.292,"high":130.364,"low":130.224,"close":130.271,"volume":2.1854000091552734},{"timestamp":1742371140000,"open":130.27,"high":130.282,"low":130.147,"close":130.166,"volume":2.8124001026153564},{"timestamp":1742371200000,"open":130.156,"high":130.194,"low":130.062,"close":130.18,"volume":4.543000221252441},{"timestamp":1742371260000,"open":130.204,"high":130.278,"low":130.14,"close":130.146,"volume":3.134200096130371},{"timestamp":1742371320000,"open":130.132,"high":130.199,"low":130.089,"close":130.129,"volume":2.5119500160217285},{"timestamp":1742371380000,"open":130.115,"high":130.216,"low":130.092,"close":130.216,"volume":2.328700065612793},{"timestamp":1742371440000,"open":130.224,"high":130.243,"low":130.121,"close":130.222,"volume":3.423949956893921},{"timestamp":1742371500000,"open":130.188,"high":130.243,"low":130.124,"close":130.151,"volume":2.1303999423980713},{"timestamp":1742371560000,"open":130.147,"high":130.217,"low":130.125,"close":130.134,"volume":2.2959001064300537},{"timestamp":1742371620000,"open":130.121,"high":130.202,"low":130.12,"close":130.164,"volume":1.2999000549316406},{"timestamp":1742371680000,"open":130.152,"high":130.199,"low":130.129,"close":130.143,"volume":1.4515000581741333},{"timestamp":1742371740000,"open":130.163,"high":130.211,"low":130.096,"close":130.112,"volume":1.6888999938964844},{"timestamp":1742371800000,"open":130.101,"high":130.121,"low":129.988,"close":130.003,"volume":0.9100000262260437},{"timestamp":1742371860000,"open":130.003,"high":130.123,"low":129.999,"close":130.074,"volume":1.2932000160217285},{"timestamp":1742371920000,"open":130.071,"high":130.101,"low":130.041,"close":130.08,"volume":1.84089994430542},{"timestamp":1742371980000,"open":130.088,"high":130.105,"low":130.042,"close":130.105,"volume":1.2688000202178955},{"timestamp":1742372040000,"open":130.108,"high":130.12,"low":130.074,"close":130.087,"volume":1.507699966430664},{"timestamp":1742372100000,"open":130.083,"high":130.131,"low":130.067,"close":130.124,"volume":1.8769999742507935},{"timestamp":1742372160000,"open":130.116,"high":130.141,"low":130.075,"close":130.119,"volume":1.32260000705719},{"timestamp":1742372220000,"open":130.116,"high":130.168,"low":130.089,"close":130.154,"volume":1.1088999509811401},{"timestamp":1742372280000,"open":130.153,"high":130.192,"low":130.118,"close":130.131,"volume":1.1539000272750854},{"timestamp":1742372340000,"open":130.15,"high":130.169,"low":130.106,"close":130.153,"volume":2.178100109100342},{"timestamp":1742372400000,"open":130.13,"high":130.209,"low":130.12,"close":130.123,"volume":1.9332000017166138},{"timestamp":1742372460000,"open":130.123,"high":130.147,"low":130.085,"close":130.111,"volume":1.694200038909912},{"timestamp":1742372520000,"open":130.114,"high":130.142,"low":130.094,"close":130.098,"volume":1.7470999956130981},{"timestamp":1742372580000,"open":130.094,"high":130.164,"low":130.094,"close":130.132,"volume":2.059299945831299},{"timestamp":1742372640000,"open":130.129,"high":130.131,"low":130.049,"close":130.056,"volume":1.9108999967575073},{"timestamp":1742372700000,"open":130.058,"high":130.111,"low":130.054,"close":130.09,"volume":1.332900047302246},{"timestamp":1742372760000,"open":130.086,"high":130.093,"low":130.031,"close":130.056,"volume":1.881500005722046},{"timestamp":1742372820000,"open":130.037,"high":130.058,"low":130.017,"close":130.046,"volume":2.0174999237060547},{"timestamp":1742372880000,"open":130.043,"high":130.121,"low":130.041,"close":130.108,"volume":1.0608999729156494},{"timestamp":1742372940000,"open":130.096,"high":130.107,"low":130.001,"close":130.02,"volume":1.0252000093460083},{"timestamp":1742373000000,"open":130.016,"high":130.025,"low":129.952,"close":129.956,"volume":0.9932000041007996},{"timestamp":1742373060000,"open":129.952,"high":129.987,"low":129.942,"close":129.987,"volume":0.44929999113082886},{"timestamp":1742373120000,"open":129.991,"high":130.049,"low":129.972,"close":130.007,"volume":0.4465999901294708},{"timestamp":1742373180000,"open":130.005,"high":130.04,"low":129.941,"close":129.941,"volume":0.6430000066757202},{"timestamp":1742373240000,"open":129.937,"high":129.959,"low":129.923,"close":129.93,"volume":0.8693000078201294},{"timestamp":1742373300000,"open":129.927,"high":129.986,"low":129.896,"close":129.908,"volume":0.7943000197410583},{"timestamp":1742373360000,"open":129.892,"high":129.909,"low":129.81,"close":129.82,"volume":0.8664000034332275},{"timestamp":1742373420000,"open":129.823,"high":129.846,"low":129.782,"close":129.796,"volume":0.7164999842643738},{"timestamp":1742373480000,"open":129.792,"high":129.808,"low":129.568,"close":129.579,"volume":1.1339999437332153},{"timestamp":1742373540000,"open":129.575,"high":129.625,"low":129.506,"close":129.625,"volume":1.4753999710083008},{"timestamp":1742373600000,"open":129.625,"high":129.693,"low":129.622,"close":129.622,"volume":1.0831999778747559},{"timestamp":1742373660000,"open":129.618,"high":129.62,"low":129.543,"close":129.546,"volume":1.7051000595092773},{"timestamp":1742373720000,"open":129.551,"high":129.582,"low":129.507,"close":129.541,"volume":0.6513000130653381},{"timestamp":1742373780000,"open":129.538,"high":129.555,"low":129.423,"close":129.423,"volume":0.9140999913215637},{"timestamp":1742373840000,"open":129.427,"high":129.53,"low":129.411,"close":129.516,"volume":0.8317000269889832},{"timestamp":1742373900000,"open":129.522,"high":129.577,"low":129.515,"close":129.548,"volume":0.8999000191688538},{"timestamp":1742373960000,"open":129.548,"high":129.753,"low":129.548,"close":129.701,"volume":1.267899990081787},{"timestamp":1742374020000,"open":129.717,"high":129.737,"low":129.67,"close":129.685,"volume":0.39320001006126404},{"timestamp":1742374080000,"open":129.689,"high":129.711,"low":129.639,"close":129.646,"volume":0.6991000175476074},{"timestamp":1742374140000,"open":129.603,"high":129.699,"low":129.603,"close":129.668,"volume":0.8046000003814697},{"timestamp":1742374200000,"open":129.683,"high":129.707,"low":129.609,"close":129.705,"volume":0.9398999810218811},{"timestamp":1742374260000,"open":129.713,"high":129.734,"low":129.668,"close":129.713,"volume":1.017300009727478},{"timestamp":1742374320000,"open":129.694,"high":129.73,"low":129.649,"close":129.676,"volume":0.597100019454956},{"timestamp":1742374380000,"open":129.653,"high":129.716,"low":129.635,"close":129.716,"volume":0.5598999857902527},{"timestamp":1742374440000,"open":129.678,"high":129.757,"low":129.663,"close":129.691,"volume":1.5508999824523926},{"timestamp":1742374500000,"open":129.707,"high":129.828,"low":129.679,"close":129.818,"volume":1.6088999509811401},{"timestamp":1742374560000,"open":129.815,"high":129.816,"low":129.716,"close":129.743,"volume":1.3063000440597534},{"timestamp":1742374620000,"open":129.739,"high":129.792,"low":129.687,"close":129.792,"volume":1.4115999937057495},{"timestamp":1742374680000,"open":129.761,"high":129.826,"low":129.718,"close":129.762,"volume":1.99399995803833},{"timestamp":1742374740000,"open":129.766,"high":129.78,"low":129.659,"close":129.659,"volume":2.8171000480651855},{"timestamp":1742374800000,"open":129.682,"high":129.814,"low":129.617,"close":129.773,"volume":3.1122000217437744},{"timestamp":1742374860000,"open":129.819,"high":129.836,"low":129.728,"close":129.728,"volume":1.9658000469207764},{"timestamp":1742374920000,"open":129.739,"high":129.86,"low":129.724,"close":129.845,"volume":1.7798000574111938},{"timestamp":1742374980000,"open":129.848,"high":129.937,"low":129.811,"close":129.911,"volume":1.9836000204086304},{"timestamp":1742375040000,"open":129.908,"high":129.977,"low":129.858,"close":129.862,"volume":2.856100082397461},{"timestamp":1742375100000,"open":129.893,"high":129.932,"low":129.833,"close":129.91,"volume":2.1579999923706055},{"timestamp":1742375160000,"open":129.937,"high":130.044,"low":129.916,"close":130.017,"volume":1.8758000135421753},{"timestamp":1742375220000,"open":130.018,"high":130.088,"low":129.994,"close":130.038,"volume":1.7858999967575073},{"timestamp":1742375280000,"open":130.047,"high":130.106,"low":130.017,"close":130.068,"volume":1.5463999509811401},{"timestamp":1742375340000,"open":130.06,"high":130.071,"low":129.929,"close":129.944,"volume":0.9771000146865845},{"timestamp":1742375400000,"open":129.952,"high":129.975,"low":129.832,"close":129.851,"volume":0.45509999990463257},{"timestamp":1742375460000,"open":129.848,"high":129.893,"low":129.756,"close":129.767,"volume":1.2811000347137451},{"timestamp":1742375520000,"open":129.755,"high":129.783,"low":129.708,"close":129.73,"volume":1.2272000312805176},{"timestamp":1742375580000,"open":129.733,"high":129.811,"low":129.713,"close":129.767,"volume":1.1442999839782715},{"timestamp":1742375640000,"open":129.764,"high":129.764,"low":129.67,"close":129.67,"volume":0.8600000143051147},{"timestamp":1742375700000,"open":129.685,"high":129.704,"low":129.607,"close":129.612,"volume":0.6992999911308289},{"timestamp":1742375760000,"open":129.623,"high":129.653,"low":129.52,"close":129.607,"volume":0.8496000170707703},{"timestamp":1742375820000,"open":129.603,"high":129.665,"low":129.524,"close":129.621,"volume":1.8696000576019287},{"timestamp":1742375880000,"open":129.575,"high":129.635,"low":129.52,"close":129.592,"volume":1.440500020980835},{"timestamp":1742375940000,"open":129.542,"high":129.744,"low":129.542,"close":129.713,"volume":1.6323000192642212},{"timestamp":1742376000000,"open":129.708,"high":129.769,"low":129.627,"close":129.76,"volume":2.039900064468384},{"timestamp":1742376060000,"open":129.757,"high":129.757,"low":129.588,"close":129.588,"volume":1.5371999740600586},{"timestamp":1742376120000,"open":129.588,"high":129.668,"low":129.582,"close":129.666,"volume":0.7883999943733215},{"timestamp":1742376180000,"open":129.644,"high":129.698,"low":129.579,"close":129.614,"volume":1.4641000032424927},{"timestamp":1742376240000,"open":129.603,"high":129.712,"low":129.603,"close":129.698,"volume":1.8775999546051025},{"timestamp":1742376300000,"open":129.632,"high":129.725,"low":129.59,"close":129.611,"volume":5.442999839782715},{"timestamp":1742376360000,"open":129.642,"high":129.642,"low":129.552,"close":129.552,"volume":3.1909000873565674},{"timestamp":1742376420000,"open":129.572,"high":129.58,"low":129.489,"close":129.501,"volume":2.752000093460083},{"timestamp":1742376480000,"open":129.485,"high":129.536,"low":129.461,"close":129.469,"volume":1.4076999425888062},{"timestamp":1742376540000,"open":129.491,"high":129.491,"low":129.29,"close":129.323,"volume":1.2785999774932861},{"timestamp":1742376600000,"open":129.325,"high":129.33,"low":129.243,"close":129.288,"volume":2.2009999752044678},{"timestamp":1742376660000,"open":129.25,"high":129.283,"low":129.165,"close":129.218,"volume":1.3099000453948975},{"timestamp":1742376720000,"open":129.202,"high":129.218,"low":129.1,"close":129.167,"volume":1.2502000331878662},{"timestamp":1742376780000,"open":129.156,"high":129.163,"low":129.122,"close":129.15,"volume":1.093999981880188},{"timestamp":1742376840000,"open":129.154,"high":129.165,"low":129.123,"close":129.136,"volume":0.41999998688697815},{"timestamp":1742376900000,"open":129.12,"high":129.129,"low":129.054,"close":129.129,"volume":0.5443999767303467},{"timestamp":1742376960000,"open":129.129,"high":129.25,"low":129.129,"close":129.25,"volume":0.6312999725341797},{"timestamp":1742377020000,"open":129.249,"high":129.289,"low":129.188,"close":129.188,"volume":0.4049000144004822},{"timestamp":1742377080000,"open":129.253,"high":129.309,"low":129.196,"close":129.309,"volume":0.8034999966621399},{"timestamp":1742377140000,"open":129.324,"high":129.373,"low":129.307,"close":129.352,"volume":0.3982999920845032},{"timestamp":1742377200000,"open":129.349,"high":129.397,"low":129.348,"close":129.382,"volume":0.7398999929428101},{"timestamp":1742377260000,"open":129.378,"high":129.401,"low":129.345,"close":129.351,"volume":0.9208999872207642},{"timestamp":1742377320000,"open":129.358,"high":129.43,"low":129.358,"close":129.409,"volume":0.6259999871253967},{"timestamp":1742377380000,"open":129.417,"high":129.476,"low":129.416,"close":129.445,"volume":0.8938999772071838},{"timestamp":1742377440000,"open":129.434,"high":129.543,"low":129.434,"close":129.512,"volume":0.7260000109672546},{"timestamp":1742377500000,"open":129.509,"high":129.513,"low":129.44,"close":129.442,"volume":0.8138999938964844},{"timestamp":1742377560000,"open":129.487,"high":129.522,"low":129.415,"close":129.502,"volume":0.6341000199317932},{"timestamp":1742377620000,"open":129.459,"high":129.526,"low":129.459,"close":129.485,"volume":0.21140000224113464},{"timestamp":1742377680000,"open":129.487,"high":129.487,"low":129.372,"close":129.466,"volume":0.9617000222206116},{"timestamp":1742377740000,"open":129.47,"high":129.506,"low":129.416,"close":129.459,"volume":1.4854999780654907},{"timestamp":1742377800000,"open":129.467,"high":129.496,"low":129.438,"close":129.453,"volume":0.9316999912261963},{"timestamp":1742377860000,"open":129.473,"high":129.48,"low":129.423,"close":129.461,"volume":2.6315999031066895},{"timestamp":1742377920000,"open":129.48,"high":129.524,"low":129.433,"close":129.507,"volume":0.736299991607666},{"timestamp":1742377980000,"open":129.51,"high":129.523,"low":129.446,"close":129.507,"volume":0.7914999723434448},{"timestamp":1742378040000,"open":129.51,"high":129.531,"low":129.453,"close":129.463,"volume":1.207900047302246},{"timestamp":1742378100000,"open":129.463,"high":129.526,"low":129.443,"close":129.519,"volume":1.5220999717712402},{"timestamp":1742378160000,"open":129.523,"high":129.523,"low":129.457,"close":129.469,"volume":1.1210999488830566},{"timestamp":1742378220000,"open":129.461,"high":129.562,"low":129.46,"close":129.562,"volume":0.4480000138282776},{"timestamp":1742378280000,"open":129.566,"high":129.603,"low":129.54,"close":129.602,"volume":0.3158999979496002},{"timestamp":1742378340000,"open":129.587,"high":129.589,"low":129.538,"close":129.538,"volume":0.7318999767303467},{"timestamp":1742378400000,"open":129.538,"high":129.584,"low":129.524,"close":129.549,"volume":0.6628999710083008},{"timestamp":1742378460000,"open":129.554,"high":129.605,"low":129.545,"close":129.596,"volume":0.39660000801086426},{"timestamp":1742378520000,"open":129.584,"high":129.592,"low":129.53,"close":129.541,"volume":0.7106999754905701},{"timestamp":1742378580000,"open":129.545,"high":129.563,"low":129.496,"close":129.511,"volume":0.7253999710083008},{"timestamp":1742378640000,"open":129.488,"high":129.52,"low":129.477,"close":129.511,"volume":0.4205999970436096},{"timestamp":1742378700000,"open":129.511,"high":129.572,"low":129.465,"close":129.507,"volume":0.8702999949455261},{"timestamp":1742378760000,"open":129.492,"high":129.562,"low":129.492,"close":129.549,"volume":0.7494000196456909},{"timestamp":1742378820000,"open":129.553,"high":129.579,"low":129.546,"close":129.56,"volume":0.3068999946117401},{"timestamp":1742378880000,"open":129.558,"high":129.638,"low":129.558,"close":129.638,"volume":0.2948000133037567},{"timestamp":1742378940000,"open":129.596,"high":129.624,"low":129.592,"close":129.6,"volume":0.65829998254776},{"timestamp":1742379000000,"open":129.589,"high":129.661,"low":129.589,"close":129.635,"volume":0.3328999876976013},{"timestamp":1742379060000,"open":129.655,"high":129.674,"low":129.617,"close":129.622,"volume":0.4350999891757965},{"timestamp":1742379120000,"open":129.625,"high":129.64,"low":129.541,"close":129.554,"volume":0.6564000248908997},{"timestamp":1742379180000,"open":129.562,"high":129.615,"low":129.557,"close":129.615,"volume":0.38659998774528503},{"timestamp":1742379240000,"open":129.619,"high":129.659,"low":129.589,"close":129.648,"volume":0.602400004863739},{"timestamp":1742379300000,"open":129.648,"high":129.709,"low":129.64,"close":129.707,"volume":0.4505000114440918},{"timestamp":1742379360000,"open":129.722,"high":129.83,"low":129.699,"close":129.81,"volume":0.4498000144958496},{"timestamp":1742379420000,"open":129.814,"high":129.872,"low":129.802,"close":129.872,"volume":0.5324000120162964},{"timestamp":1742379480000,"open":129.853,"high":129.933,"low":129.825,"close":129.933,"volume":1.0463000535964966},{"timestamp":1742379540000,"open":129.967,"high":129.982,"low":129.927,"close":129.931,"volume":0.7145000100135803},{"timestamp":1742379600000,"open":129.939,"high":129.962,"low":129.896,"close":129.962,"volume":0.7479000091552734},{"timestamp":1742379660000,"open":129.919,"high":129.941,"low":129.837,"close":129.848,"volume":0.9247000217437744},{"timestamp":1742379720000,"open":129.829,"high":129.887,"low":129.819,"close":129.887,"volume":0.41589999198913574},{"timestamp":1742379780000,"open":129.868,"high":129.872,"low":129.812,"close":129.872,"volume":0.5497000217437744},{"timestamp":1742379840000,"open":129.852,"high":129.938,"low":129.838,"close":129.887,"volume":1.166200041770935},{"timestamp":1742379900000,"open":129.895,"high":129.987,"low":129.895,"close":129.964,"volume":0.6273000240325928},{"timestamp":1742379960000,"open":129.945,"high":130.007,"low":129.92,"close":129.934,"volume":0.7368999719619751},{"timestamp":1742380020000,"open":129.945,"high":129.955,"low":129.912,"close":129.955,"volume":0.6229000091552734},{"timestamp":1742380080000,"open":129.928,"high":130.041,"low":129.928,"close":130.016,"volume":0.5810999870300293},{"timestamp":1742380140000,"open":130.024,"high":130.051,"low":130.014,"close":130.039,"volume":0.32260000705718994},{"timestamp":1742380200000,"open":130.043,"high":130.118,"low":130.009,"close":130.018,"volume":1.8269000053405762},{"timestamp":1742380260000,"open":130.089,"high":130.132,"low":130.023,"close":130.084,"volume":1.4300999641418457},{"timestamp":1742380320000,"open":130.089,"high":130.239,"low":130.082,"close":130.177,"volume":1.789199948310852},{"timestamp":1742380380000,"open":130.184,"high":130.232,"low":130.152,"close":130.159,"volume":1.0175000429153442},{"timestamp":1742380440000,"open":130.162,"high":130.26,"low":130.13,"close":130.159,"volume":1.513700008392334},{"timestamp":1742380500000,"open":130.221,"high":130.273,"low":130.151,"close":130.176,"volume":1.2791999578475952},{"timestamp":1742380560000,"open":130.156,"high":130.205,"low":130.156,"close":130.194,"volume":0.3228999972343445},{"timestamp":1742380620000,"open":130.17,"high":130.224,"low":130.159,"close":130.199,"volume":0.8015999794006348},{"timestamp":1742380680000,"open":130.211,"high":130.248,"low":130.193,"close":130.21,"volume":1.1229000091552734},{"timestamp":1742380740000,"open":130.213,"high":130.29,"low":130.201,"close":130.283,"volume":1.2410999536514282},{"timestamp":1742380800000,"open":130.286,"high":130.319,"low":130.246,"close":130.283,"volume":0.59579998254776},{"timestamp":1742380860000,"open":130.264,"high":130.295,"low":130.21,"close":130.286,"volume":0.8294000029563904},{"timestamp":1742380920000,"open":130.283,"high":130.331,"low":130.26,"close":130.303,"volume":0.4957999885082245},{"timestamp":1742380980000,"open":130.265,"high":130.3,"low":130.236,"close":130.28,"volume":1.5116000175476074},{"timestamp":1742381040000,"open":130.33,"high":130.471,"low":130.318,"close":130.449,"volume":1.1973999738693237},{"timestamp":1742381100000,"open":130.446,"high":130.446,"low":130.343,"close":130.384,"volume":1.6784000396728516},{"timestamp":1742381160000,"open":130.384,"high":130.385,"low":130.317,"close":130.343,"volume":1.2568000555038452},{"timestamp":1742381220000,"open":130.347,"high":130.378,"low":130.3,"close":130.331,"volume":1.1339000463485718},{"timestamp":1742381280000,"open":130.316,"high":130.381,"low":130.316,"close":130.347,"volume":1.4988000392913818},{"timestamp":1742381340000,"open":130.344,"high":130.368,"low":130.267,"close":130.353,"volume":0.9074000120162964},{"timestamp":1742381400000,"open":130.291,"high":130.385,"low":130.273,"close":130.385,"volume":0.7425000071525574},{"timestamp":1742381460000,"open":130.383,"high":130.394,"low":130.305,"close":130.369,"volume":0.5670999884605408},{"timestamp":1742381520000,"open":130.362,"high":130.388,"low":130.287,"close":130.384,"volume":0.7459999918937683},{"timestamp":1742381580000,"open":130.365,"high":130.365,"low":130.244,"close":130.255,"volume":1.4952000379562378},{"timestamp":1742381640000,"open":130.248,"high":130.248,"low":130.215,"close":130.222,"volume":0.8741000294685364},{"timestamp":1742381700000,"open":130.218,"high":130.239,"low":130.148,"close":130.148,"volume":1.2294000387191772},{"timestamp":1742381760000,"open":130.171,"high":130.204,"low":130.158,"close":130.185,"volume":0.5975000262260437},{"timestamp":1742381820000,"open":130.211,"high":130.248,"low":130.195,"close":130.223,"volume":0.5051000118255615},{"timestamp":1742381880000,"open":130.159,"high":130.237,"low":130.159,"close":130.167,"volume":1.6102999448776245},{"timestamp":1742381940000,"open":130.229,"high":130.249,"low":130.17,"close":130.17,"volume":2.1108999252319336},{"timestamp":1742382000000,"open":130.171,"high":130.171,"low":130.111,"close":130.142,"volume":1.511299967765808},{"timestamp":1742382060000,"open":130.141,"high":130.141,"low":130.042,"close":130.083,"volume":1.1943999528884888},{"timestamp":1742382120000,"open":130.071,"high":130.141,"low":130.071,"close":130.138,"volume":0.989799976348877},{"timestamp":1742382180000,"open":130.137,"high":130.139,"low":130.068,"close":130.119,"volume":0.5569000244140625},{"timestamp":1742382240000,"open":130.11,"high":130.151,"low":130.083,"close":130.149,"volume":0.3905999958515167},{"timestamp":1742382300000,"open":130.151,"high":130.154,"low":130.118,"close":130.141,"volume":0.3871999979019165},{"timestamp":1742382360000,"open":130.134,"high":130.172,"low":130.1,"close":130.1,"volume":0.2231999933719635},{"timestamp":1742382420000,"open":130.104,"high":130.122,"low":130.071,"close":130.092,"volume":0.9534000158309937},{"timestamp":1742382480000,"open":130.098,"high":130.122,"low":130.089,"close":130.102,"volume":0.5170999765396118},{"timestamp":1742382540000,"open":130.105,"high":130.125,"low":130.101,"close":130.108,"volume":0.2662000060081482},{"timestamp":1742382600000,"open":130.115,"high":130.122,"low":130.096,"close":130.12,"volume":0.4884999990463257},{"timestamp":1742382660000,"open":130.117,"high":130.117,"low":130.068,"close":130.109,"volume":0.35409998893737793},{"timestamp":1742382720000,"open":130.105,"high":130.153,"low":130.101,"close":130.149,"volume":0.32679998874664307},{"timestamp":1742382780000,"open":130.157,"high":130.228,"low":130.145,"close":130.216,"volume":0.6495000123977661},{"timestamp":1742382840000,"open":130.223,"high":130.263,"low":130.217,"close":130.25,"volume":0.6018999814987183},{"timestamp":1742382900000,"open":130.269,"high":130.278,"low":130.237,"close":130.252,"volume":0.28279998898506165},{"timestamp":1742382960000,"open":130.247,"high":130.247,"low":130.162,"close":130.186,"volume":0.9781000018119812},{"timestamp":1742383020000,"open":130.18,"high":130.218,"low":130.177,"close":130.218,"volume":0.4302999973297119},{"timestamp":1742383080000,"open":130.221,"high":130.232,"low":130.199,"close":130.232,"volume":0.3100000023841858},{"timestamp":1742383140000,"open":130.235,"high":130.29,"low":130.232,"close":130.282,"volume":0.579800009727478},{"timestamp":1742383200000,"open":130.285,"high":130.319,"low":130.264,"close":130.264,"volume":0.6262999773025513},{"timestamp":1742383260000,"open":130.26,"high":130.268,"low":130.224,"close":130.233,"volume":0.7405999898910522},{"timestamp":1742383320000,"open":130.229,"high":130.256,"low":130.216,"close":130.235,"volume":0.47290000319480896},{"timestamp":1742383380000,"open":130.231,"high":130.258,"low":130.2,"close":130.21,"volume":0.6187999844551086},{"timestamp":1742383440000,"open":130.207,"high":130.232,"low":130.19,"close":130.219,"volume":0.6565999984741211},{"timestamp":1742383500000,"open":130.216,"high":130.218,"low":130.174,"close":130.214,"volume":0.9266999959945679},{"timestamp":1742383560000,"open":130.218,"high":130.259,"low":130.218,"close":130.244,"volume":0.46309998631477356},{"timestamp":1742383620000,"open":130.238,"high":130.252,"low":130.22,"close":130.22,"volume":0.4284000098705292},{"timestamp":1742383680000,"open":130.222,"high":130.256,"low":130.218,"close":130.245,"volume":0.5392000079154968},{"timestamp":1742383740000,"open":130.249,"high":130.265,"low":130.229,"close":130.264,"volume":0.5568000078201294},{"timestamp":1742383800000,"open":130.256,"high":130.281,"low":130.22,"close":130.238,"volume":0.6952000260353088},{"timestamp":1742383860000,"open":130.242,"high":130.242,"low":130.167,"close":130.175,"volume":0.667900025844574},{"timestamp":1742383920000,"open":130.179,"high":130.193,"low":130.163,"close":130.176,"volume":0.5961999893188477},{"timestamp":1742383980000,"open":130.196,"high":130.224,"low":130.189,"close":130.201,"volume":0.5539000034332275},{"timestamp":1742384040000,"open":130.19,"high":130.19,"low":130.139,"close":130.145,"volume":0.36419999599456787},{"timestamp":1742384100000,"open":130.136,"high":130.136,"low":130.062,"close":130.063,"volume":0.8258000016212463},{"timestamp":1742384160000,"open":130.069,"high":130.094,"low":130.055,"close":130.094,"volume":0.6513000130653381},{"timestamp":1742384220000,"open":130.087,"high":130.13,"low":130.087,"close":130.109,"volume":0.5309000015258789},{"timestamp":1742384280000,"open":130.097,"high":130.105,"low":130.026,"close":130.07,"volume":1.027500033378601},{"timestamp":1742384340000,"open":130.071,"high":130.161,"low":130.069,"close":130.158,"volume":0.4049000144004822},{"timestamp":1742384400000,"open":130.206,"high":130.238,"low":130.139,"close":130.215,"volume":0.5199999809265137},{"timestamp":1742384460000,"open":130.142,"high":130.212,"low":130.088,"close":130.175,"volume":1.4603999853134155},{"timestamp":1742384520000,"open":130.156,"high":130.179,"low":130.098,"close":130.115,"volume":2.0051000118255615},{"timestamp":1742384580000,"open":130.122,"high":130.177,"low":130.077,"close":130.077,"volume":1.965399980545044},{"timestamp":1742384640000,"open":130.08,"high":130.141,"low":130.042,"close":130.067,"volume":1.9174000024795532},{"timestamp":1742384700000,"open":130.075,"high":130.115,"low":130.03,"close":130.072,"volume":1.1988999843597412},{"timestamp":1742384760000,"open":130.077,"high":130.124,"low":130.031,"close":130.124,"volume":0.9370999932289124},{"timestamp":1742384820000,"open":130.122,"high":130.132,"low":130.083,"close":130.121,"volume":0.5530999898910522},{"timestamp":1742384880000,"open":130.129,"high":130.129,"low":130.06,"close":130.104,"volume":0.7426999807357788},{"timestamp":1742384940000,"open":130.1,"high":130.147,"low":130.091,"close":130.14,"volume":0.4964999854564667},{"timestamp":1742385000000,"open":130.102,"high":130.156,"low":130.052,"close":130.052,"volume":1.3171000480651855},{"timestamp":1742385060000,"open":130.055,"high":130.055,"low":129.969,"close":130.001,"volume":0.9380999803543091},{"timestamp":1742385120000,"open":130.013,"high":130.017,"low":129.936,"close":129.946,"volume":2.4621999263763428},{"timestamp":1742385180000,"open":129.946,"high":129.994,"low":129.935,"close":129.974,"volume":1.1730999946594238},{"timestamp":1742385240000,"open":129.97,"high":130.044,"low":129.97,"close":129.99,"volume":0.6736000180244446},{"timestamp":1742385300000,"open":129.989,"high":130.015,"low":129.959,"close":129.977,"volume":1.3550000190734863},{"timestamp":1742385360000,"open":129.973,"high":130.1,"low":129.973,"close":130.084,"volume":1.4287999868392944},{"timestamp":1742385420000,"open":130.088,"high":130.111,"low":129.993,"close":130.002,"volume":1.014799952507019},{"timestamp":1742385480000,"open":129.998,"high":130.126,"low":129.998,"close":130.074,"volume":1.4315999746322632},{"timestamp":1742385540000,"open":130.077,"high":130.126,"low":130.038,"close":130.126,"volume":0.79339998960495},{"timestamp":1742385600000,"open":130.124,"high":130.189,"low":130.094,"close":130.094,"volume":1.5045000314712524},{"timestamp":1742385660000,"open":130.109,"high":130.205,"low":130.109,"close":130.18,"volume":1.2934000492095947},{"timestamp":1742385720000,"open":130.168,"high":130.195,"low":130.132,"close":130.151,"volume":1.3533999919891357},{"timestamp":1742385780000,"open":130.155,"high":130.18,"low":130.135,"close":130.163,"volume":0.9696000218391418},{"timestamp":1742385840000,"open":130.167,"high":130.167,"low":130.123,"close":130.128,"volume":0.6344000101089478},{"timestamp":1742385900000,"open":130.128,"high":130.137,"low":130.077,"close":130.081,"volume":1.3331999778747559},{"timestamp":1742385960000,"open":130.082,"high":130.15,"low":130.082,"close":130.13,"volume":1.0515999794006348},{"timestamp":1742386020000,"open":130.145,"high":130.2,"low":130.126,"close":130.126,"volume":0.8385999798774719},{"timestamp":1742386080000,"open":130.13,"high":130.13,"low":130.076,"close":130.111,"volume":0.8309999704360962},{"timestamp":1742386140000,"open":130.12,"high":130.174,"low":130.101,"close":130.151,"volume":0.8902000188827515},{"timestamp":1742386200000,"open":130.152,"high":130.216,"low":130.152,"close":130.17,"volume":0.7045000195503235},{"timestamp":1742386260000,"open":130.166,"high":130.188,"low":130.133,"close":130.147,"volume":0.7878000140190125},{"timestamp":1742386320000,"open":130.144,"high":130.165,"low":130.1,"close":130.111,"volume":0.8808000087738037},{"timestamp":1742386380000,"open":130.16,"high":130.201,"low":130.152,"close":130.191,"volume":0.8120999932289124},{"timestamp":1742386440000,"open":130.187,"high":130.194,"low":130.142,"close":130.184,"volume":0.6951000094413757},{"timestamp":1742386500000,"open":130.183,"high":130.183,"low":130.106,"close":130.158,"volume":0.7925999760627747},{"timestamp":1742386560000,"open":130.161,"high":130.177,"low":130.15,"close":130.15,"volume":0.3840000033378601},{"timestamp":1742386620000,"open":130.154,"high":130.162,"low":130.139,"close":130.152,"volume":0.2655999958515167},{"timestamp":1742386680000,"open":130.157,"high":130.17,"low":130.126,"close":130.142,"volume":0.566100001335144},{"timestamp":1742386740000,"open":130.137,"high":130.137,"low":130.097,"close":130.118,"volume":0.44769999384880066},{"timestamp":1742386800000,"open":130.123,"high":130.153,"low":129.969,"close":129.984,"volume":1.2509000301361084},{"timestamp":1742386860000,"open":129.98,"high":129.982,"low":129.867,"close":129.961,"volume":0.7979000210762024},{"timestamp":1742386920000,"open":129.973,"high":129.973,"low":129.889,"close":129.892,"volume":0.6051999926567078},{"timestamp":1742386980000,"open":129.872,"high":129.88,"low":129.818,"close":129.868,"volume":0.5040000081062317},{"timestamp":1742387040000,"open":129.872,"high":129.885,"low":129.83,"close":129.854,"volume":0.5741999745368958},{"timestamp":1742387100000,"open":129.856,"high":130.001,"low":129.855,"close":129.927,"volume":0.8208000063896179},{"timestamp":1742387160000,"open":129.927,"high":129.971,"low":129.911,"close":129.964,"volume":0.6739000082015991},{"timestamp":1742387220000,"open":129.954,"high":129.954,"low":129.872,"close":129.897,"volume":0.6462000012397766},{"timestamp":1742387280000,"open":129.901,"high":129.915,"low":129.825,"close":129.829,"volume":0.6590999960899353},{"timestamp":1742387340000,"open":129.829,"high":129.836,"low":129.778,"close":129.786,"volume":0.7897999882698059},{"timestamp":1742387400000,"open":129.79,"high":129.94,"low":129.684,"close":129.719,"volume":1.2930999994277954},{"timestamp":1742387460000,"open":129.722,"high":129.722,"low":129.658,"close":129.67,"volume":0.6474000215530396},{"timestamp":1742387520000,"open":129.681,"high":129.752,"low":129.659,"close":129.681,"volume":0.532800018787384},{"timestamp":1742387580000,"open":129.701,"high":129.731,"low":129.552,"close":129.617,"volume":1.7517999410629272},{"timestamp":1742387640000,"open":129.602,"high":129.759,"low":129.578,"close":129.759,"volume":1.128600001335144},{"timestamp":1742387700000,"open":129.764,"high":129.803,"low":129.66,"close":129.753,"volume":0.9635000228881836},{"timestamp":1742387760000,"open":129.746,"high":129.773,"low":129.71,"close":129.734,"volume":0.8946999907493591},{"timestamp":1742387820000,"open":129.738,"high":129.782,"low":129.715,"close":129.758,"volume":1.0419000387191772},{"timestamp":1742387880000,"open":129.747,"high":129.8,"low":129.744,"close":129.777,"volume":0.8518000245094299},{"timestamp":1742387940000,"open":129.77,"high":129.781,"low":129.747,"close":129.76,"volume":0.5835000276565552},{"timestamp":1742388000000,"open":129.756,"high":129.757,"low":129.611,"close":129.641,"volume":0.9488000273704529},{"timestamp":1742388060000,"open":129.615,"high":129.678,"low":129.596,"close":129.621,"volume":0.6416000127792358},{"timestamp":1742388120000,"open":129.615,"high":129.615,"low":129.534,"close":129.538,"volume":0.9918000102043152},{"timestamp":1742388180000,"open":129.534,"high":129.566,"low":129.505,"close":129.527,"volume":0.9124000072479248},{"timestamp":1742388240000,"open":129.535,"high":129.606,"low":129.501,"close":129.606,"volume":1.5972000360488892},{"timestamp":1742388300000,"open":129.606,"high":129.676,"low":129.554,"close":129.676,"volume":1.312999963760376},{"timestamp":1742388360000,"open":129.672,"high":129.759,"low":129.661,"close":129.759,"volume":1.4543999433517456},{"timestamp":1742388420000,"open":129.751,"high":129.828,"low":129.727,"close":129.784,"volume":1.5271999835968018},{"timestamp":1742388480000,"open":129.819,"high":129.819,"low":129.702,"close":129.729,"volume":1.312999963760376},{"timestamp":1742388540000,"open":129.74,"high":129.771,"low":129.697,"close":129.736,"volume":1.4342000484466553},{"timestamp":1742388600000,"open":129.738,"high":129.738,"low":129.584,"close":129.636,"volume":1.8503999710083008},{"timestamp":1742388660000,"open":129.639,"high":129.656,"low":129.568,"close":129.607,"volume":1.4852999448776245},{"timestamp":1742388720000,"open":129.6,"high":129.664,"low":129.6,"close":129.616,"volume":2.921999931335449},{"timestamp":1742388780000,"open":129.624,"high":129.66,"low":129.586,"close":129.606,"volume":2.9649999141693115},{"timestamp":1742388840000,"open":129.602,"high":129.628,"low":129.466,"close":129.502,"volume":1.2680000066757202},{"timestamp":1742388900000,"open":129.504,"high":129.567,"low":129.481,"close":129.56,"volume":1.1313999891281128},{"timestamp":1742388960000,"open":129.541,"high":129.6,"low":129.487,"close":129.6,"volume":1.354599952697754},{"timestamp":1742389020000,"open":129.592,"high":129.664,"low":129.566,"close":129.584,"volume":1.2438000440597534},{"timestamp":1742389080000,"open":129.565,"high":129.655,"low":129.556,"close":129.59,"volume":1.1155999898910522},{"timestamp":1742389140000,"open":129.685,"high":129.731,"low":129.631,"close":129.649,"volume":1.4835000038146973},{"timestamp":1742389200000,"open":129.637,"high":129.699,"low":129.503,"close":129.623,"volume":2.984499931335449},{"timestamp":1742389260000,"open":129.627,"high":129.675,"low":129.571,"close":129.664,"volume":2.502500057220459},{"timestamp":1742389320000,"open":129.694,"high":129.755,"low":129.662,"close":129.674,"volume":1.9922000169754028},{"timestamp":1742389380000,"open":129.666,"high":129.838,"low":129.666,"close":129.81,"volume":2.057800054550171},{"timestamp":1742389440000,"open":129.822,"high":129.864,"low":129.763,"close":129.864,"volume":2.299099922180176},{"timestamp":1742389500000,"open":129.87,"high":129.955,"low":129.839,"close":129.914,"volume":1.9876999855041504},{"timestamp":1742389560000,"open":129.916,"high":129.997,"low":129.916,"close":129.986,"volume":1.6761000156402588},{"timestamp":1742389620000,"open":129.978,"high":129.994,"low":129.875,"close":129.928,"volume":1.697100043296814},{"timestamp":1742389680000,"open":129.905,"high":129.954,"low":129.854,"close":129.947,"volume":2.030900001525879},{"timestamp":1742389740000,"open":129.943,"high":129.982,"low":129.825,"close":129.982,"volume":1.863800048828125},{"timestamp":1742389800000,"open":129.986,"high":129.986,"low":129.829,"close":129.832,"volume":1.6806000471115112},{"timestamp":1742389860000,"open":129.825,"high":129.901,"low":129.787,"close":129.787,"volume":1.6949000358581543},{"timestamp":1742389920000,"open":129.802,"high":129.88,"low":129.775,"close":129.816,"volume":1.309000015258789},{"timestamp":1742389980000,"open":129.824,"high":129.885,"low":129.81,"close":129.826,"volume":1.070199966430664},{"timestamp":1742390040000,"open":129.829,"high":129.84,"low":129.708,"close":129.708,"volume":2.067500114440918},{"timestamp":1742390100000,"open":129.724,"high":129.746,"low":129.479,"close":129.661,"volume":2.5796000957489014},{"timestamp":1742390160000,"open":129.666,"high":129.798,"low":129.651,"close":129.739,"volume":2.768199920654297},{"timestamp":1742390220000,"open":129.736,"high":129.807,"low":129.692,"close":129.734,"volume":2.224299907684326},{"timestamp":1742390280000,"open":129.738,"high":129.758,"low":129.689,"close":129.73,"volume":1.874899983406067},{"timestamp":1742390340000,"open":129.719,"high":129.845,"low":129.719,"close":129.845,"volume":2.077399969100952},{"timestamp":1742390400000,"open":129.86,"high":129.945,"low":129.825,"close":129.881,"volume":2.444999933242798},{"timestamp":1742390460000,"open":129.874,"high":129.909,"low":129.743,"close":129.749,"volume":2.472599983215332},{"timestamp":1742390520000,"open":129.769,"high":129.799,"low":129.697,"close":129.778,"volume":2.4482998847961426},{"timestamp":1742390580000,"open":129.767,"high":129.795,"low":129.672,"close":129.687,"volume":2.0861001014709473},{"timestamp":1742390640000,"open":129.684,"high":129.711,"low":129.594,"close":129.603,"volume":2.6036999225616455},{"timestamp":1742390700000,"open":129.574,"high":129.634,"low":129.571,"close":129.603,"volume":1.7599999904632568},{"timestamp":1742390760000,"open":129.557,"high":129.597,"low":129.533,"close":129.557,"volume":2.0408999919891357},{"timestamp":1742390820000,"open":129.56,"high":129.639,"low":129.54,"close":129.628,"volume":2.231800079345703},{"timestamp":1742390880000,"open":129.62,"high":129.67,"low":129.589,"close":129.643,"volume":1.6328999996185303},{"timestamp":1742390940000,"open":129.627,"high":129.675,"low":129.57,"close":129.612,"volume":2.1217501163482666},{"timestamp":1742391000000,"open":129.581,"high":129.698,"low":129.546,"close":129.638,"volume":2.7402000427246094},{"timestamp":1742391060000,"open":129.65,"high":129.68,"low":129.406,"close":129.509,"volume":3.136899948120117},{"timestamp":1742391120000,"open":129.513,"high":129.535,"low":129.338,"close":129.494,"volume":3.867300033569336},{"timestamp":1742391180000,"open":129.471,"high":129.475,"low":129.06,"close":129.141,"volume":3.152100086212158},{"timestamp":1742391240000,"open":129.137,"high":129.303,"low":129.076,"close":129.136,"volume":3.6756999492645264},{"timestamp":1742391300000,"open":129.133,"high":129.311,"low":129.106,"close":129.308,"volume":3.688800096511841},{"timestamp":1742391360000,"open":129.277,"high":129.277,"low":129.008,"close":129.04,"volume":3.8498001098632812},{"timestamp":1742391420000,"open":129.017,"high":129.174,"low":128.904,"close":128.975,"volume":3.4233999252319336},{"timestamp":1742391480000,"open":128.986,"high":129.105,"low":128.948,"close":128.97,"volume":3.43969988822937},{"timestamp":1742391540000,"open":128.981,"high":129.148,"low":128.928,"close":129.148,"volume":2.8852999210357666},{"timestamp":1742391600000,"open":129.145,"high":129.327,"low":129.094,"close":129.162,"volume":3.9351999759674072},{"timestamp":1742391660000,"open":129.137,"high":129.164,"low":128.981,"close":129.102,"volume":3.6953999996185303},{"timestamp":1742391720000,"open":129.11,"high":129.258,"low":129.11,"close":129.165,"volume":3.8640999794006348},{"timestamp":1742391780000,"open":129.184,"high":129.212,"low":129.048,"close":129.067,"volume":3.6881000995635986},{"timestamp":1742391840000,"open":129.048,"high":129.11,"low":128.998,"close":129.002,"volume":2.737499952316284},{"timestamp":1742391900000,"open":129.021,"high":129.109,"low":128.915,"close":128.928,"volume":4.2322001457214355},{"timestamp":1742391960000,"open":128.951,"high":129.036,"low":128.862,"close":128.913,"volume":3.9070000648498535},{"timestamp":1742392020000,"open":128.933,"high":129.085,"low":128.902,"close":129.066,"volume":3.0202999114990234},{"timestamp":1742392080000,"open":129.081,"high":129.218,"low":129.081,"close":129.13,"volume":2.4542999267578125},{"timestamp":1742392140000,"open":129.142,"high":129.285,"low":129.138,"close":129.25,"volume":2.46589994430542},{"timestamp":1742392200000,"open":129.269,"high":129.39,"low":129.202,"close":129.3,"volume":2.829699993133545},{"timestamp":1742392260000,"open":129.32,"high":129.457,"low":129.248,"close":129.434,"volume":2.368799924850464},{"timestamp":1742392320000,"open":129.43,"high":129.546,"low":129.404,"close":129.473,"volume":2.1431000232696533},{"timestamp":1742392380000,"open":129.477,"high":129.535,"low":129.467,"close":129.497,"volume":1.9062999486923218},{"timestamp":1742392440000,"open":129.473,"high":129.535,"low":129.349,"close":129.349,"volume":2.9558000564575195},{"timestamp":1742392500000,"open":129.34,"high":129.349,"low":129.185,"close":129.243,"volume":2.254499912261963},{"timestamp":1742392560000,"open":129.297,"high":129.381,"low":129.263,"close":129.333,"volume":2.1719000339508057},{"timestamp":1742392620000,"open":129.329,"high":129.359,"low":129.274,"close":129.341,"volume":1.8432999849319458},{"timestamp":1742392680000,"open":129.36,"high":129.441,"low":129.247,"close":129.383,"volume":3.568700075149536},{"timestamp":1742392740000,"open":129.379,"high":129.405,"low":129.264,"close":129.295,"volume":2.6036999225616455},{"timestamp":1742392800000,"open":129.245,"high":129.279,"low":129.025,"close":129.04,"volume":3.309799909591675},{"timestamp":1742392860000,"open":129.021,"high":129.11,"low":128.903,"close":129.098,"volume":2.2723000049591064},{"timestamp":1742392920000,"open":129.106,"high":129.141,"low":128.998,"close":129.032,"volume":2.0415000915527344},{"timestamp":1742392980000,"open":129.028,"high":129.085,"low":128.955,"close":128.971,"volume":1.7731000185012817},{"timestamp":1742393040000,"open":128.975,"high":129.075,"low":128.907,"close":128.915,"volume":2.351799964904785},{"timestamp":1742393100000,"open":128.907,"high":128.991,"low":128.845,"close":128.946,"volume":2.4165000915527344},{"timestamp":1742393160000,"open":128.95,"high":128.963,"low":128.859,"close":128.958,"volume":2.2072999477386475},{"timestamp":1742393220000,"open":128.949,"high":128.949,"low":128.77,"close":128.793,"volume":2.1744000911712646},{"timestamp":1742393280000,"open":128.786,"high":128.825,"low":128.758,"close":128.758,"volume":2.362600088119507},{"timestamp":1742393340000,"open":128.769,"high":128.769,"low":128.568,"close":128.72,"volume":2.7032999992370605},{"timestamp":1742393400000,"open":128.716,"high":128.866,"low":128.695,"close":128.844,"volume":2.904400110244751},{"timestamp":1742393460000,"open":128.829,"high":128.904,"low":128.771,"close":128.893,"volume":2.396199941635132},{"timestamp":1742393520000,"open":128.912,"high":128.921,"low":128.787,"close":128.853,"volume":1.7350000143051147},{"timestamp":1742393580000,"open":128.855,"high":128.916,"low":128.686,"close":128.706,"volume":2.482300043106079},{"timestamp":1742393640000,"open":128.702,"high":128.822,"low":128.698,"close":128.797,"volume":3.1089000701904297},{"timestamp":1742393700000,"open":128.793,"high":128.896,"low":128.782,"close":128.837,"volume":2.9786999225616455},{"timestamp":1742393760000,"open":128.806,"high":128.851,"low":128.717,"close":128.74,"volume":2.6728999614715576},{"timestamp":1742393820000,"open":128.702,"high":128.752,"low":128.648,"close":128.693,"volume":2.0044000148773193},{"timestamp":1742393880000,"open":128.69,"high":128.728,"low":128.572,"close":128.584,"volume":2.4007999897003174},{"timestamp":1742393940000,"open":128.58,"high":128.652,"low":128.536,"close":128.555,"volume":2.3297998905181885},{"timestamp":1742394000000,"open":128.578,"high":128.746,"low":128.557,"close":128.659,"volume":2.323699951171875},{"timestamp":1742394060000,"open":128.64,"high":128.7,"low":128.613,"close":128.65,"volume":2.4556000232696533},{"timestamp":1742394120000,"open":128.647,"high":128.694,"low":128.344,"close":128.44,"volume":2.874500036239624},{"timestamp":1742394180000,"open":128.455,"high":128.669,"low":128.358,"close":128.638,"volume":3.3148000240325928},{"timestamp":1742394240000,"open":128.615,"high":128.687,"low":128.597,"close":128.678,"volume":1.6581000089645386},{"timestamp":1742394300000,"open":128.69,"high":128.69,"low":128.513,"close":128.611,"volume":2.9660000801086426},{"timestamp":1742394360000,"open":128.588,"high":128.658,"low":128.52,"close":128.549,"volume":2.7100000381469727},{"timestamp":1742394420000,"open":128.561,"high":128.6,"low":128.516,"close":128.557,"volume":2.5727999210357666},{"timestamp":1742394480000,"open":128.569,"high":128.724,"low":128.556,"close":128.685,"volume":3.5283000469207764},{"timestamp":1742394540000,"open":128.704,"high":128.8,"low":128.679,"close":128.8,"volume":2.6879000663757324},{"timestamp":1742394600000,"open":128.796,"high":128.923,"low":128.768,"close":128.9,"volume":2.6796000003814697},{"timestamp":1742394660000,"open":128.881,"high":128.971,"low":128.858,"close":128.932,"volume":3.21589994430542},{"timestamp":1742394720000,"open":128.939,"high":128.939,"low":128.756,"close":128.823,"volume":2.8225998878479004},{"timestamp":1742394780000,"open":128.8,"high":128.872,"low":128.721,"close":128.861,"volume":3.216099977493286},{"timestamp":1742394840000,"open":128.876,"high":128.959,"low":128.815,"close":128.873,"volume":2.413100004196167},{"timestamp":1742394900000,"open":128.9,"high":128.953,"low":128.841,"close":128.872,"volume":2.050800085067749},{"timestamp":1742394960000,"open":128.933,"high":128.97,"low":128.887,"close":128.938,"volume":2.1744000911712646},{"timestamp":1742395020000,"open":128.946,"high":129.043,"low":128.902,"close":128.982,"volume":1.6990000009536743},{"timestamp":1742395080000,"open":128.99,"high":129.051,"low":128.956,"close":128.986,"volume":2.2544000148773193},{"timestamp":1742395140000,"open":128.975,"high":128.986,"low":128.921,"close":128.957,"volume":1.8450000286102295},{"timestamp":1742395200000,"open":128.938,"high":128.989,"low":128.876,"close":128.907,"volume":1.466599941253662},{"timestamp":1742395260000,"open":128.899,"high":128.978,"low":128.885,"close":128.885,"volume":1.8398000001907349},{"timestamp":1742395320000,"open":128.92,"high":128.963,"low":128.866,"close":128.957,"volume":1.8077000379562378},{"timestamp":1742395380000,"open":128.952,"high":128.965,"low":128.803,"close":128.819,"volume":1.9264999628067017},{"timestamp":1742395440000,"open":128.816,"high":128.847,"low":128.743,"close":128.833,"volume":1.9883999824523926},{"timestamp":1742395500000,"open":128.798,"high":128.84,"low":128.762,"close":128.799,"volume":2.0940001010894775},{"timestamp":1742395560000,"open":128.806,"high":128.893,"low":128.726,"close":128.823,"volume":2.057800054550171},{"timestamp":1742395620000,"open":128.861,"high":128.88,"low":128.73,"close":128.833,"volume":2.478800058364868},{"timestamp":1742395680000,"open":128.806,"high":128.854,"low":128.76,"close":128.804,"volume":2.3703999519348145},{"timestamp":1742395740000,"open":128.792,"high":128.837,"low":128.735,"close":128.763,"volume":2.5295000076293945},{"timestamp":1742395800000,"open":128.771,"high":128.791,"low":128.703,"close":128.75,"volume":1.8020999431610107},{"timestamp":1742395860000,"open":128.762,"high":128.863,"low":128.75,"close":128.848,"volume":1.7598999738693237},{"timestamp":1742395920000,"open":128.855,"high":128.924,"low":128.797,"close":128.919,"volume":2.783600091934204},{"timestamp":1742395980000,"open":128.916,"high":128.929,"low":128.814,"close":128.842,"volume":1.975100040435791},{"timestamp":1742396040000,"open":128.833,"high":128.912,"low":128.805,"close":128.863,"volume":2.052500009536743},{"timestamp":1742396100000,"open":128.855,"high":128.857,"low":128.746,"close":128.789,"volume":2.98009991645813},{"timestamp":1742396160000,"open":128.816,"high":128.819,"low":128.751,"close":128.778,"volume":1.785599946975708},{"timestamp":1742396220000,"open":128.773,"high":128.798,"low":128.688,"close":128.747,"volume":1.9110000133514404},{"timestamp":1742396280000,"open":128.72,"high":128.806,"low":128.695,"close":128.772,"volume":2.697700023651123},{"timestamp":1742396340000,"open":128.775,"high":128.858,"low":128.75,"close":128.833,"volume":2.440700054168701},{"timestamp":1742396400000,"open":128.83,"high":128.895,"low":128.754,"close":128.859,"volume":2.523699998855591},{"timestamp":1742396460000,"open":128.825,"high":129.002,"low":128.817,"close":128.927,"volume":2.963599920272827},{"timestamp":1742396520000,"open":128.933,"high":128.977,"low":128.888,"close":128.967,"volume":2.66759991645813},{"timestamp":1742396580000,"open":128.979,"high":129.054,"low":128.905,"close":129.034,"volume":1.7148499488830566},{"timestamp":1742396640000,"open":128.996,"high":129.038,"low":128.865,"close":128.894,"volume":1.5812000036239624},{"timestamp":1742396700000,"open":128.875,"high":128.957,"low":128.841,"close":128.898,"volume":2.2867000102996826},{"timestamp":1742396760000,"open":128.844,"high":128.898,"low":128.77,"close":128.813,"volume":2.649199962615967},{"timestamp":1742396820000,"open":128.832,"high":128.966,"low":128.766,"close":128.905,"volume":2.9491000175476074},{"timestamp":1742396880000,"open":128.955,"high":128.976,"low":128.896,"close":128.938,"volume":2.3304500579833984},{"timestamp":1742396940000,"open":128.935,"high":128.997,"low":128.892,"close":128.951,"volume":3.393749952316284},{"timestamp":1742397000000,"open":128.92,"high":128.958,"low":128.843,"close":128.868,"volume":2.6122000217437744},{"timestamp":1742397060000,"open":128.883,"high":128.935,"low":128.773,"close":128.828,"volume":2.255000114440918},{"timestamp":1742397120000,"open":128.826,"high":128.879,"low":128.728,"close":128.764,"volume":2.838200092315674},{"timestamp":1742397180000,"open":128.798,"high":128.817,"low":128.743,"close":128.811,"volume":2.613100051879883},{"timestamp":1742397240000,"open":128.807,"high":128.855,"low":128.76,"close":128.829,"volume":3.162400007247925},{"timestamp":1742397300000,"open":128.818,"high":128.911,"low":128.798,"close":128.798,"volume":3.198199987411499},{"timestamp":1742397360000,"open":128.829,"high":128.866,"low":128.785,"close":128.835,"volume":2.4319000244140625},{"timestamp":1742397420000,"open":128.855,"high":128.981,"low":128.843,"close":128.9,"volume":2.7316999435424805},{"timestamp":1742397480000,"open":128.908,"high":128.967,"low":128.869,"close":128.882,"volume":2.075700044631958},{"timestamp":1742397540000,"open":128.878,"high":128.916,"low":128.821,"close":128.901,"volume":2.61395001411438},{"timestamp":1742397600000,"open":128.891,"high":128.961,"low":128.842,"close":128.919,"volume":2.1438000202178955},{"timestamp":1742397660000,"open":128.957,"high":129.019,"low":128.913,"close":128.921,"volume":1.8105499744415283},{"timestamp":1742397720000,"open":128.956,"high":128.975,"low":128.868,"close":128.929,"volume":2.6292500495910645},{"timestamp":1742397780000,"open":128.928,"high":128.971,"low":128.883,"close":128.932,"volume":1.6004999876022339},{"timestamp":1742397840000,"open":128.951,"high":128.98,"low":128.885,"close":128.948,"volume":2.3538999557495117},{"timestamp":1742397900000,"open":128.921,"high":129.005,"low":128.884,"close":128.932,"volume":1.7719000577926636},{"timestamp":1742397960000,"open":128.958,"high":128.962,"low":128.844,"close":128.882,"volume":2.7035999298095703},{"timestamp":1742398020000,"open":128.882,"high":128.897,"low":128.81,"close":128.87,"volume":2.5020999908447266},{"timestamp":1742398080000,"open":128.862,"high":128.88,"low":128.783,"close":128.87,"volume":3.031100034713745},{"timestamp":1742398140000,"open":128.839,"high":128.886,"low":128.789,"close":128.792,"volume":1.6478999853134155},{"timestamp":1742398200000,"open":128.788,"high":128.818,"low":128.696,"close":128.715,"volume":1.573699951171875},{"timestamp":1742398260000,"open":128.7,"high":128.764,"low":128.685,"close":128.756,"volume":1.1224000453948975},{"timestamp":1742398320000,"open":128.74,"high":128.824,"low":128.726,"close":128.786,"volume":1.7142000198364258},{"timestamp":1742398380000,"open":128.79,"high":128.857,"low":128.759,"close":128.84,"volume":1.270900011062622},{"timestamp":1742398440000,"open":128.806,"high":128.896,"low":128.806,"close":128.827,"volume":1.5336999893188477},{"timestamp":1742398500000,"open":128.834,"high":128.863,"low":128.808,"close":128.816,"volume":0.8166999816894531},{"timestamp":1742398560000,"open":128.824,"high":128.882,"low":128.806,"close":128.869,"volume":0.7128000259399414},{"timestamp":1742398620000,"open":128.884,"high":128.898,"low":128.804,"close":128.804,"volume":1.118399977684021},{"timestamp":1742398680000,"open":128.82,"high":128.892,"low":128.797,"close":128.865,"volume":1.267899990081787},{"timestamp":1742398740000,"open":128.869,"high":128.896,"low":128.791,"close":128.82,"volume":0.9796000123023987},{"timestamp":1742398800000,"open":128.823,"high":128.856,"low":128.796,"close":128.826,"volume":0.7031999826431274},{"timestamp":1742398860000,"open":128.81,"high":128.87,"low":128.787,"close":128.808,"volume":1.065600037574768},{"timestamp":1742398920000,"open":128.804,"high":128.853,"low":128.758,"close":128.808,"volume":1.1225999593734741},{"timestamp":1742398980000,"open":128.804,"high":128.809,"low":128.717,"close":128.752,"volume":1.0901000499725342},{"timestamp":1742399040000,"open":128.754,"high":128.773,"low":128.702,"close":128.74,"volume":1.1450999975204468},{"timestamp":1742399100000,"open":128.751,"high":128.798,"low":128.693,"close":128.758,"volume":1.5109000205993652},{"timestamp":1742399160000,"open":128.766,"high":128.854,"low":128.739,"close":128.815,"volume":1.38919997215271},{"timestamp":1742399220000,"open":128.834,"high":128.892,"low":128.76,"close":128.783,"volume":1.194599986076355},{"timestamp":1742399280000,"open":128.792,"high":128.863,"low":128.777,"close":128.845,"volume":0.9728000164031982},{"timestamp":1742399340000,"open":128.841,"high":128.918,"low":128.83,"close":128.902,"volume":1.1928999423980713},{"timestamp":1742399400000,"open":128.898,"high":128.947,"low":128.879,"close":128.926,"volume":1.657099962234497},{"timestamp":1742399460000,"open":128.907,"high":128.926,"low":128.835,"close":128.863,"volume":1.6029000282287598},{"timestamp":1742399520000,"open":128.851,"high":128.851,"low":128.722,"close":128.744,"volume":1.7315000295639038},{"timestamp":1742399580000,"open":128.742,"high":128.903,"low":128.738,"close":128.869,"volume":2.433799982070923},{"timestamp":1742399640000,"open":128.892,"high":128.903,"low":128.825,"close":128.883,"volume":1.8813999891281128},{"timestamp":1742399700000,"open":128.888,"high":128.892,"low":128.793,"close":128.847,"volume":1.53410005569458},{"timestamp":1742399760000,"open":128.851,"high":128.866,"low":128.744,"close":128.846,"volume":1.7721999883651733},{"timestamp":1742399820000,"open":128.842,"high":128.885,"low":128.769,"close":128.798,"volume":1.767199993133545},{"timestamp":1742399880000,"open":128.8,"high":128.879,"low":128.756,"close":128.873,"volume":2.10509991645813},{"timestamp":1742399940000,"open":128.888,"high":128.894,"low":128.793,"close":128.894,"volume":2.018699884414673},{"timestamp":1742400000000,"open":128.859,"high":128.938,"low":128.818,"close":128.9,"volume":1.5865999460220337},{"timestamp":1742400060000,"open":128.907,"high":129.088,"low":128.871,"close":129.065,"volume":1.8914999961853027},{"timestamp":1742400120000,"open":129.092,"high":129.137,"low":129.029,"close":129.069,"volume":1.9006999731063843},{"timestamp":1742400180000,"open":129.064,"high":129.124,"low":129.032,"close":129.096,"volume":1.4319000244140625},{"timestamp":1742400240000,"open":129.089,"high":129.154,"low":129.055,"close":129.153,"volume":1.5424000024795532},{"timestamp":1742400300000,"open":129.174,"high":129.184,"low":129.093,"close":129.18,"volume":0.8664000034332275},{"timestamp":1742400360000,"open":129.173,"high":129.248,"low":129.149,"close":129.228,"volume":0.6952999830245972},{"timestamp":1742400420000,"open":129.228,"high":129.251,"low":129.102,"close":129.133,"volume":1.3562999963760376},{"timestamp":1742400480000,"open":129.133,"high":129.181,"low":129.107,"close":129.162,"volume":0.9538999795913696},{"timestamp":1742400540000,"open":129.163,"high":129.183,"low":129.109,"close":129.149,"volume":0.85589998960495},{"timestamp":1742400600000,"open":129.161,"high":129.168,"low":129.094,"close":129.094,"volume":0.7789999842643738},{"timestamp":1742400660000,"open":129.098,"high":129.139,"low":129.086,"close":129.091,"volume":0.703499972820282},{"timestamp":1742400720000,"open":129.121,"high":129.208,"low":129.09,"close":129.15,"volume":1.0579999685287476},{"timestamp":1742400780000,"open":129.131,"high":129.162,"low":129.094,"close":129.128,"volume":0.9553999900817871},{"timestamp":1742400840000,"open":129.109,"high":129.136,"low":129.048,"close":129.079,"volume":0.8695999979972839},{"timestamp":1742400900000,"open":129.063,"high":129.109,"low":129.062,"close":129.09,"volume":0.7875999808311462},{"timestamp":1742400960000,"open":129.083,"high":129.127,"low":129.058,"close":129.112,"volume":0.7160999774932861},{"timestamp":1742401020000,"open":129.101,"high":129.224,"low":129.082,"close":129.187,"volume":1.4771000146865845},{"timestamp":1742401080000,"open":129.183,"high":129.249,"low":129.183,"close":129.221,"volume":0.6834999918937683},{"timestamp":1742401140000,"open":129.229,"high":129.254,"low":129.204,"close":129.211,"volume":0.7885000109672546},{"timestamp":1742401200000,"open":129.219,"high":129.251,"low":129.181,"close":129.244,"volume":0.7324000000953674},{"timestamp":1742401260000,"open":129.262,"high":129.347,"low":129.243,"close":129.305,"volume":0.6191999912261963},{"timestamp":1742401320000,"open":129.3,"high":129.348,"low":129.285,"close":129.31,"volume":0.9024999737739563},{"timestamp":1742401380000,"open":129.322,"high":129.373,"low":129.279,"close":129.353,"volume":1.291700005531311},{"timestamp":1742401440000,"open":129.357,"high":129.366,"low":129.273,"close":129.297,"volume":1.264799952507019},{"timestamp":1742401500000,"open":129.293,"high":129.318,"low":129.254,"close":129.269,"volume":1.0511000156402588},{"timestamp":1742401560000,"open":129.27,"high":129.297,"low":129.238,"close":129.297,"volume":1.2594000101089478},{"timestamp":1742401620000,"open":129.298,"high":129.362,"low":129.276,"close":129.299,"volume":1.2275999784469604},{"timestamp":1742401680000,"open":129.316,"high":129.318,"low":129.265,"close":129.299,"volume":0.7400000095367432},{"timestamp":1742401740000,"open":129.299,"high":129.329,"low":129.274,"close":129.297,"volume":1.2242000102996826},{"timestamp":1742401800000,"open":129.295,"high":129.302,"low":129.231,"close":129.236,"volume":1.0470999479293823},{"timestamp":1742401860000,"open":129.255,"high":129.301,"low":129.22,"close":129.246,"volume":1.6469999551773071},{"timestamp":1742401920000,"open":129.25,"high":129.304,"low":129.226,"close":129.259,"volume":1.468400001525879},{"timestamp":1742401980000,"open":129.25,"high":129.273,"low":129.188,"close":129.23,"volume":1.139299988746643},{"timestamp":1742402040000,"open":129.253,"high":129.274,"low":129.235,"close":129.265,"volume":0.9951000213623047},{"timestamp":1742402100000,"open":129.249,"high":129.288,"low":129.227,"close":129.247,"volume":0.6406000256538391},{"timestamp":1742402160000,"open":129.267,"high":129.267,"low":129.177,"close":129.206,"volume":0.6351000070571899},{"timestamp":1742402220000,"open":129.21,"high":129.238,"low":129.186,"close":129.209,"volume":0.9347000122070312},{"timestamp":1742402280000,"open":129.202,"high":129.202,"low":129.123,"close":129.162,"volume":0.7537000179290771},{"timestamp":1742402340000,"open":129.166,"high":129.237,"low":129.155,"close":129.177,"volume":0.9077000021934509},{"timestamp":1742402400000,"open":129.211,"high":129.226,"low":129.15,"close":129.183,"volume":0.9740999937057495},{"timestamp":1742402460000,"open":129.191,"high":129.275,"low":129.169,"close":129.207,"volume":1.4666999578475952},{"timestamp":1742402520000,"open":129.204,"high":129.255,"low":129.18,"close":129.225,"volume":0.9898999929428101},{"timestamp":1742402580000,"open":129.221,"high":129.25,"low":129.187,"close":129.193,"volume":0.785099983215332},{"timestamp":1742402640000,"open":129.212,"high":129.212,"low":129.142,"close":129.194,"volume":0.8152999877929688},{"timestamp":1742402700000,"open":129.21,"high":129.244,"low":129.178,"close":129.208,"volume":0.9096999764442444},{"timestamp":1742402760000,"open":129.216,"high":129.241,"low":129.201,"close":129.225,"volume":0.5593000054359436},{"timestamp":1742402820000,"open":129.231,"high":129.242,"low":129.204,"close":129.204,"volume":0.5404999852180481},{"timestamp":1742402880000,"open":129.202,"high":129.218,"low":129.16,"close":129.167,"volume":0.59170001745224},{"timestamp":1742402940000,"open":129.183,"high":129.187,"low":129.132,"close":129.147,"volume":0.8393999934196472},{"timestamp":1742403000000,"open":129.144,"high":129.236,"low":129.136,"close":129.177,"volume":1.4559999704360962},{"timestamp":1742403060000,"open":129.181,"high":129.181,"low":129.032,"close":129.086,"volume":1.5017999410629272},{"timestamp":1742403120000,"open":129.08,"high":129.126,"low":129.067,"close":129.113,"volume":0.8924000263214111},{"timestamp":1742403180000,"open":129.098,"high":129.194,"low":129.09,"close":129.148,"volume":0.8572999835014343},{"timestamp":1742403240000,"open":129.152,"high":129.183,"low":129.125,"close":129.135,"volume":0.8277000188827515},{"timestamp":1742403300000,"open":129.127,"high":129.156,"low":129.078,"close":129.141,"volume":0.9728999733924866},{"timestamp":1742403360000,"open":129.144,"high":129.161,"low":129.102,"close":129.142,"volume":1.0879000425338745},{"timestamp":1742403420000,"open":129.146,"high":129.146,"low":129.065,"close":129.106,"volume":1.1837999820709229},{"timestamp":1742403480000,"open":129.117,"high":129.117,"low":129.052,"close":129.081,"volume":1.1881999969482422},{"timestamp":1742403540000,"open":129.096,"high":129.119,"low":129.073,"close":129.11,"volume":1.7716000080108643},{"timestamp":1742403600000,"open":129.112,"high":129.112,"low":128.966,"close":128.966,"volume":1.707200050354004},{"timestamp":1742403660000,"open":128.997,"high":129.081,"low":128.966,"close":129.024,"volume":1.5357999801635742},{"timestamp":1742403720000,"open":129.048,"high":129.056,"low":128.998,"close":129.048,"volume":1.1067999601364136},{"timestamp":1742403780000,"open":129.025,"high":129.111,"low":129.025,"close":129.091,"volume":0.794700026512146},{"timestamp":1742403840000,"open":129.145,"high":129.173,"low":129.076,"close":129.134,"volume":1.0865000486373901},{"timestamp":1742403900000,"open":129.181,"high":129.181,"low":129.027,"close":129.032,"volume":1.5351999998092651},{"timestamp":1742403960000,"open":129.083,"high":129.095,"low":129.014,"close":129.086,"volume":1.7271000146865845},{"timestamp":1742404020000,"open":129.087,"high":129.102,"low":129.01,"close":129.067,"volume":1.111799955368042},{"timestamp":1742404080000,"open":129.032,"high":129.11,"low":128.982,"close":129.08,"volume":1.7440999746322632},{"timestamp":1742404140000,"open":129.034,"high":129.148,"low":129.023,"close":129.144,"volume":1.3616000413894653},{"timestamp":1742404200000,"open":129.128,"high":129.175,"low":129.083,"close":129.083,"volume":1.0078999996185303},{"timestamp":1742404260000,"open":129.088,"high":129.177,"low":129.088,"close":129.152,"volume":1.8234000205993652},{"timestamp":1742404320000,"open":129.17,"high":129.243,"low":129.131,"close":129.168,"volume":1.1059499979019165},{"timestamp":1742404380000,"open":129.16,"high":129.234,"low":129.158,"close":129.162,"volume":0.9697999954223633},{"timestamp":1742404440000,"open":129.166,"high":129.192,"low":129.109,"close":129.186,"volume":1.465149998664856},{"timestamp":1742404500000,"open":129.182,"high":129.236,"low":129.132,"close":129.205,"volume":2.055500030517578},{"timestamp":1742404560000,"open":129.213,"high":129.309,"low":129.187,"close":129.278,"volume":0.9528999924659729},{"timestamp":1742404620000,"open":129.282,"high":129.335,"low":129.258,"close":129.303,"volume":1.280400037765503},{"timestamp":1742404680000,"open":129.319,"high":129.319,"low":129.231,"close":129.235,"volume":0.9383000135421753},{"timestamp":1742404740000,"open":129.239,"high":129.304,"low":129.227,"close":129.285,"volume":0.8467000126838684},{"timestamp":1742404800000,"open":129.288,"high":129.319,"low":129.245,"close":129.294,"volume":1.0931999683380127},{"timestamp":1742404860000,"open":129.283,"high":129.333,"low":129.249,"close":129.273,"volume":0.9354000091552734},{"timestamp":1742404920000,"open":129.266,"high":129.271,"low":129.193,"close":129.236,"volume":0.963699996471405},{"timestamp":1742404980000,"open":129.251,"high":129.309,"low":129.216,"close":129.286,"volume":0.8317999839782715},{"timestamp":1742405040000,"open":129.302,"high":129.361,"low":129.261,"close":129.344,"volume":1.2690000534057617},{"timestamp":1742405100000,"open":129.337,"high":129.435,"low":129.337,"close":129.413,"volume":1.2216999530792236},{"timestamp":1742405160000,"open":129.425,"high":129.493,"low":129.392,"close":129.479,"volume":1.6167000532150269},{"timestamp":1742405220000,"open":129.48,"high":129.497,"low":129.455,"close":129.476,"volume":0.794700026512146},{"timestamp":1742405280000,"open":129.478,"high":129.493,"low":129.403,"close":129.441,"volume":0.7994999885559082},{"timestamp":1742405340000,"open":129.391,"high":129.451,"low":129.379,"close":129.443,"volume":0.8804000020027161},{"timestamp":1742405400000,"open":129.439,"high":129.482,"low":129.438,"close":129.452,"volume":0.9233999848365784},{"timestamp":1742405460000,"open":129.467,"high":129.469,"low":129.383,"close":129.415,"volume":1.2187999486923218},{"timestamp":1742405520000,"open":129.399,"high":129.421,"low":129.348,"close":129.36,"volume":1.0269999504089355},{"timestamp":1742405580000,"open":129.337,"high":129.41,"low":129.33,"close":129.352,"volume":0.6620000004768372},{"timestamp":1742405640000,"open":129.36,"high":129.376,"low":129.327,"close":129.345,"volume":0.6863999962806702},{"timestamp":1742405700000,"open":129.347,"high":129.391,"low":129.329,"close":129.349,"volume":1.6304999589920044},{"timestamp":1742405760000,"open":129.345,"high":129.379,"low":129.334,"close":129.366,"volume":0.76419997215271},{"timestamp":1742405820000,"open":129.359,"high":129.386,"low":129.297,"close":129.359,"volume":1.3389999866485596},{"timestamp":1742405880000,"open":129.355,"high":129.374,"low":129.262,"close":129.309,"volume":2.0274999141693115},{"timestamp":1742405940000,"open":129.312,"high":129.319,"low":129.261,"close":129.272,"volume":1.3863999843597412},{"timestamp":1742406000000,"open":129.28,"high":129.31,"low":129.242,"close":129.307,"volume":1.0896999835968018},{"timestamp":1742406060000,"open":129.303,"high":129.312,"low":129.242,"close":129.245,"volume":0.803600013256073},{"timestamp":1742406120000,"open":129.247,"high":129.268,"low":129.198,"close":129.239,"volume":1.304900050163269},{"timestamp":1742406180000,"open":129.247,"high":129.247,"low":129.176,"close":129.202,"volume":0.8543000221252441},{"timestamp":1742406240000,"open":129.203,"high":129.204,"low":129.129,"close":129.176,"volume":1.238800048828125},{"timestamp":1742406300000,"open":129.157,"high":129.19,"low":129.134,"close":129.157,"volume":0.7739999890327454},{"timestamp":1742406360000,"open":129.152,"high":129.152,"low":128.988,"close":129,"volume":1.1044000387191772},{"timestamp":1742406420000,"open":129.004,"high":129.006,"low":128.956,"close":128.99,"volume":1.4433000087738037},{"timestamp":1742406480000,"open":128.994,"high":129.065,"low":128.97,"close":129.01,"volume":1.263700008392334},{"timestamp":1742406540000,"open":128.998,"high":129.066,"low":128.994,"close":129.031,"volume":1.0398000478744507},{"timestamp":1742406600000,"open":129.011,"high":129.129,"low":128.985,"close":129.106,"volume":1.3605999946594238},{"timestamp":1742406660000,"open":129.101,"high":129.139,"low":129.081,"close":129.132,"volume":0.9976999759674072},{"timestamp":1742406720000,"open":129.136,"high":129.143,"low":129.104,"close":129.12,"volume":0.8025000095367432},{"timestamp":1742406780000,"open":129.132,"high":129.133,"low":129.087,"close":129.107,"volume":1.3039000034332275},{"timestamp":1742406840000,"open":129.111,"high":129.154,"low":129.088,"close":129.102,"volume":1.5},{"timestamp":1742406900000,"open":129.114,"high":129.132,"low":129.047,"close":129.066,"volume":1.2526999711990356},{"timestamp":1742406960000,"open":129.061,"high":129.066,"low":129.015,"close":129.025,"volume":0.6258000135421753},{"timestamp":1742407020000,"open":129.024,"high":129.067,"low":128.993,"close":129.02,"volume":1.0282000303268433},{"timestamp":1742407080000,"open":129.017,"high":129.025,"low":128.929,"close":128.94,"volume":1.4585000276565552},{"timestamp":1742407140000,"open":128.946,"high":128.997,"low":128.837,"close":128.837,"volume":2.1401000022888184},{"timestamp":1742407200000,"open":128.68,"high":129.108,"low":128.68,"close":129.085,"volume":3.2618000507354736},{"timestamp":1742407260000,"open":129.104,"high":129.2,"low":128.965,"close":129.061,"volume":4.27839994430542},{"timestamp":1742407320000,"open":129.07,"high":129.33,"low":128.992,"close":129.282,"volume":3.3385000228881836},{"timestamp":1742407380000,"open":129.267,"high":129.278,"low":129.17,"close":129.17,"volume":3.05430006980896},{"timestamp":1742407440000,"open":129.17,"high":129.197,"low":128.782,"close":128.984,"volume":3.063800096511841},{"timestamp":1742407500000,"open":128.981,"high":129.116,"low":128.947,"close":129.073,"volume":3.738600015640259},{"timestamp":1742407560000,"open":129.071,"high":129.128,"low":128.984,"close":128.992,"volume":3.7211999893188477},{"timestamp":1742407620000,"open":128.999,"high":129.243,"low":128.976,"close":129.236,"volume":2.9460999965667725},{"timestamp":1742407680000,"open":129.247,"high":129.266,"low":129.165,"close":129.2,"volume":2.0589001178741455},{"timestamp":1742407740000,"open":129.196,"high":129.22,"low":129.059,"close":129.081,"volume":2.3113999366760254},{"timestamp":1742407800000,"open":129.084,"high":129.2,"low":129.084,"close":129.13,"volume":2.2916998863220215},{"timestamp":1742407860000,"open":129.11,"high":129.149,"low":128.952,"close":128.962,"volume":4.156700134277344},{"timestamp":1742407920000,"open":128.981,"high":129.033,"low":128.91,"close":129.033,"volume":1.7491999864578247},{"timestamp":1742407980000,"open":129.033,"high":129.189,"low":129.014,"close":129.077,"volume":1.8795000314712524},{"timestamp":1742408040000,"open":129.077,"high":129.156,"low":129.074,"close":129.153,"volume":2.5943000316619873},{"timestamp":1742408100000,"open":129.145,"high":129.172,"low":129.084,"close":129.153,"volume":2.3857998847961426},{"timestamp":1742408160000,"open":129.147,"high":129.235,"low":129.139,"close":129.209,"volume":1.851199984550476},{"timestamp":1742408220000,"open":129.194,"high":129.28,"low":129.192,"close":129.251,"volume":1.2782000303268433},{"timestamp":1742408280000,"open":129.243,"high":129.299,"low":129.202,"close":129.254,"volume":1.8407000303268433},{"timestamp":1742408340000,"open":129.254,"high":129.38,"low":129.234,"close":129.308,"volume":2.1928999423980713},{"timestamp":1742408400000,"open":129.309,"high":129.356,"low":129.271,"close":129.292,"volume":2.40310001373291},{"timestamp":1742408460000,"open":129.3,"high":129.411,"low":129.283,"close":129.336,"volume":2.0139000415802},{"timestamp":1742408520000,"open":129.328,"high":129.386,"low":129.274,"close":129.377,"volume":2.6821000576019287},{"timestamp":1742408580000,"open":129.371,"high":129.417,"low":129.311,"close":129.361,"volume":2.2844998836517334},{"timestamp":1742408640000,"open":129.362,"high":129.437,"low":129.293,"close":129.405,"volume":3.4598000049591064},{"timestamp":1742408700000,"open":129.402,"high":129.402,"low":129.198,"close":129.206,"volume":2.851599931716919},{"timestamp":1742408760000,"open":129.208,"high":129.256,"low":129.168,"close":129.256,"volume":3.5727999210357666},{"timestamp":1742408820000,"open":129.252,"high":129.295,"low":129.192,"close":129.215,"volume":2.3659000396728516},{"timestamp":1742408880000,"open":129.222,"high":129.222,"low":129.144,"close":129.166,"volume":2.4114999771118164},{"timestamp":1742408940000,"open":129.162,"high":129.244,"low":129.156,"close":129.231,"volume":1.801900029182434},{"timestamp":1742409000000,"open":129.219,"high":129.328,"low":129.219,"close":129.276,"volume":2.362499952316284},{"timestamp":1742409060000,"open":129.284,"high":129.357,"low":129.284,"close":129.32,"volume":2.742799997329712},{"timestamp":1742409120000,"open":129.328,"high":129.429,"low":129.328,"close":129.374,"volume":2.0146000385284424},{"timestamp":1742409180000,"open":129.37,"high":129.411,"low":129.287,"close":129.348,"volume":1.8617000579833984},{"timestamp":1742409240000,"open":129.344,"high":129.394,"low":129.284,"close":129.389,"volume":2.0910000801086426},{"timestamp":1742409300000,"open":129.366,"high":129.43,"low":129.293,"close":129.32,"volume":1.7526999711990356},{"timestamp":1742409360000,"open":129.297,"high":129.496,"low":129.297,"close":129.45,"volume":4.784200191497803},{"timestamp":1742409420000,"open":129.446,"high":129.528,"low":129.396,"close":129.466,"volume":5.128499984741211},{"timestamp":1742409480000,"open":129.454,"high":129.542,"low":129.341,"close":129.418,"volume":5.69950008392334},{"timestamp":1742409540000,"open":129.379,"high":129.504,"low":129.349,"close":129.415,"volume":4.916500091552734},{"timestamp":1742409600000,"open":129.438,"high":129.448,"low":129.296,"close":129.365,"volume":5.578100204467773},{"timestamp":1742409660000,"open":129.327,"high":129.472,"low":129.324,"close":129.347,"volume":5.8302001953125},{"timestamp":1742409720000,"open":129.386,"high":129.565,"low":129.327,"close":129.496,"volume":5.355599880218506},{"timestamp":1742409780000,"open":129.5,"high":129.504,"low":129.262,"close":129.323,"volume":3.247999906539917},{"timestamp":1742409840000,"open":129.331,"high":129.366,"low":129.249,"close":129.339,"volume":1.7098000049591064},{"timestamp":1742409900000,"open":129.338,"high":129.374,"low":129.228,"close":129.228,"volume":1.2280999422073364},{"timestamp":1742409960000,"open":129.22,"high":129.304,"low":129.182,"close":129.276,"volume":1.2336000204086304},{"timestamp":1742410020000,"open":129.276,"high":129.34,"low":129.19,"close":129.318,"volume":1.2861000299453735},{"timestamp":1742410080000,"open":129.307,"high":129.417,"low":129.284,"close":129.366,"volume":1.3765000104904175},{"timestamp":1742410140000,"open":129.369,"high":129.399,"low":129.133,"close":129.139,"volume":1.4133000373840332},{"timestamp":1742410200000,"open":129.136,"high":129.212,"low":129.088,"close":129.212,"volume":1.5931999683380127},{"timestamp":1742410260000,"open":129.167,"high":129.216,"low":129.058,"close":129.15,"volume":1.7969000339508057},{"timestamp":1742410320000,"open":129.147,"high":129.217,"low":129.108,"close":129.217,"volume":2.1098999977111816},{"timestamp":1742410380000,"open":129.212,"high":129.295,"low":129.187,"close":129.286,"volume":2.240499973297119},{"timestamp":1742410440000,"open":129.27,"high":129.341,"low":129.232,"close":129.312,"volume":3.1928999423980713},{"timestamp":1742410500000,"open":129.316,"high":129.36,"low":129.251,"close":129.347,"volume":2.2834999561309814},{"timestamp":1742410560000,"open":129.32,"high":129.423,"low":129.314,"close":129.38,"volume":2.296799898147583},{"timestamp":1742410620000,"open":129.38,"high":129.455,"low":129.355,"close":129.426,"volume":1.7930999994277954},{"timestamp":1742410680000,"open":129.415,"high":129.5,"low":129.365,"close":129.5,"volume":2.625999927520752},{"timestamp":1742410740000,"open":129.5,"high":129.544,"low":129.431,"close":129.5,"volume":3.5209999084472656},{"timestamp":1742410800000,"open":129.47,"high":129.604,"low":129.47,"close":129.498,"volume":3.2769999504089355},{"timestamp":1742410860000,"open":129.536,"high":129.596,"low":129.484,"close":129.513,"volume":3.6979498863220215},{"timestamp":1742410920000,"open":129.524,"high":129.533,"low":129.397,"close":129.457,"volume":3.3471999168395996},{"timestamp":1742410980000,"open":129.451,"high":129.504,"low":129.402,"close":129.437,"volume":3.215100049972534},{"timestamp":1742411040000,"open":129.46,"high":129.556,"low":129.44,"close":129.524,"volume":2.4839999675750732},{"timestamp":1742411100000,"open":129.518,"high":129.623,"low":129.44,"close":129.551,"volume":3.3383500576019287},{"timestamp":1742411160000,"open":129.548,"high":129.616,"low":129.478,"close":129.542,"volume":3.322000026702881},{"timestamp":1742411220000,"open":129.526,"high":129.655,"low":129.503,"close":129.594,"volume":2.9189000129699707},{"timestamp":1742411280000,"open":129.598,"high":129.676,"low":129.565,"close":129.665,"volume":3.5246999263763428},{"timestamp":1742411340000,"open":129.676,"high":129.798,"low":129.669,"close":129.715,"volume":3.2032999992370605},{"timestamp":1742411400000,"open":129.731,"high":129.908,"low":129.696,"close":129.885,"volume":2.1919000148773193},{"timestamp":1742411460000,"open":129.897,"high":129.933,"low":129.791,"close":129.803,"volume":3.340399980545044},{"timestamp":1742411520000,"open":129.811,"high":129.814,"low":129.68,"close":129.783,"volume":3.4407999515533447},{"timestamp":1742411580000,"open":129.785,"high":129.84,"low":129.726,"close":129.731,"volume":3.50219988822937},{"timestamp":1742411640000,"open":129.739,"high":129.816,"low":129.678,"close":129.801,"volume":3.6389000415802},{"timestamp":1742411700000,"open":129.816,"high":129.852,"low":129.774,"close":129.843,"volume":2.566200017929077},{"timestamp":1742411760000,"open":129.862,"high":129.933,"low":129.822,"close":129.904,"volume":3.1953999996185303},{"timestamp":1742411820000,"open":129.9,"high":129.981,"low":129.709,"close":129.77,"volume":4.097599983215332},{"timestamp":1742411880000,"open":129.767,"high":129.78,"low":129.578,"close":129.64,"volume":3.8210999965667725},{"timestamp":1742411940000,"open":129.625,"high":129.641,"low":129.544,"close":129.617,"volume":2.749799966812134},{"timestamp":1742412000000,"open":129.617,"high":129.623,"low":129.443,"close":129.463,"volume":2.631999969482422},{"timestamp":1742412060000,"open":129.471,"high":129.471,"low":129.383,"close":129.459,"volume":2.7618000507354736},{"timestamp":1742412120000,"open":129.478,"high":129.497,"low":129.274,"close":129.325,"volume":2.686199903488159},{"timestamp":1742412180000,"open":129.337,"high":129.356,"low":129.209,"close":129.334,"volume":3.3034000396728516},{"timestamp":1742412240000,"open":129.334,"high":129.565,"low":129.334,"close":129.523,"volume":3.5810000896453857},{"timestamp":1742412300000,"open":129.488,"high":129.534,"low":129.375,"close":129.388,"volume":3.185499906539917},{"timestamp":1742412360000,"open":129.391,"high":129.463,"low":129.345,"close":129.441,"volume":2.817699909210205},{"timestamp":1742412420000,"open":129.438,"high":129.438,"low":129.266,"close":129.308,"volume":3.127500057220459},{"timestamp":1742412480000,"open":129.312,"high":129.393,"low":129.266,"close":129.281,"volume":3.79830002784729},{"timestamp":1742412540000,"open":129.285,"high":129.306,"low":129.175,"close":129.24,"volume":3.5766000747680664},{"timestamp":1742412600000,"open":129.232,"high":129.42,"low":129.228,"close":129.383,"volume":3.926500082015991},{"timestamp":1742412660000,"open":129.402,"high":129.496,"low":129.372,"close":129.381,"volume":3.3266000747680664},{"timestamp":1742412720000,"open":129.383,"high":129.495,"low":129.3,"close":129.32,"volume":3.3041999340057373},{"timestamp":1742412780000,"open":129.316,"high":129.375,"low":129.316,"close":129.346,"volume":2.53410005569458},{"timestamp":1742412840000,"open":129.346,"high":129.377,"low":129.309,"close":129.364,"volume":2.1942999362945557},{"timestamp":1742412900000,"open":129.368,"high":129.421,"low":129.331,"close":129.372,"volume":3.149049997329712},{"timestamp":1742412960000,"open":129.372,"high":129.447,"low":129.334,"close":129.447,"volume":2.985599994659424},{"timestamp":1742413020000,"open":129.447,"high":129.519,"low":129.447,"close":129.5,"volume":2.9428999423980713},{"timestamp":1742413080000,"open":129.501,"high":129.549,"low":129.464,"close":129.5,"volume":2.834399938583374},{"timestamp":1742413140000,"open":129.5,"high":129.563,"low":129.462,"close":129.489,"volume":2.640700101852417},{"timestamp":1742413200000,"open":129.505,"high":129.541,"low":129.467,"close":129.524,"volume":3.1575000286102295},{"timestamp":1742413260000,"open":129.54,"high":129.604,"low":129.502,"close":129.577,"volume":2.229099988937378},{"timestamp":1742413320000,"open":129.588,"high":129.624,"low":129.548,"close":129.584,"volume":2.4647998809814453},{"timestamp":1742413380000,"open":129.569,"high":129.659,"low":129.557,"close":129.647,"volume":2.86680006980896},{"timestamp":1742413440000,"open":129.647,"high":129.707,"low":129.606,"close":129.607,"volume":2.3410000801086426},{"timestamp":1742413500000,"open":129.607,"high":129.622,"low":129.509,"close":129.519,"volume":2.1865999698638916},{"timestamp":1742413560000,"open":129.516,"high":129.561,"low":129.465,"close":129.554,"volume":2.2026000022888184},{"timestamp":1742413620000,"open":129.546,"high":129.675,"low":129.542,"close":129.67,"volume":1.8417999744415283},{"timestamp":1742413680000,"open":129.668,"high":129.675,"low":129.606,"close":129.636,"volume":2.3671000003814697},{"timestamp":1742413740000,"open":129.632,"high":129.668,"low":129.566,"close":129.585,"volume":1.4026000499725342},{"timestamp":1742413800000,"open":129.551,"high":129.576,"low":129.464,"close":129.499,"volume":2.586400032043457},{"timestamp":1742413860000,"open":129.529,"high":129.62,"low":129.486,"close":129.599,"volume":2.682300090789795},{"timestamp":1742413920000,"open":129.587,"high":129.645,"low":129.553,"close":129.626,"volume":0.7807999849319458},{"timestamp":1742413980000,"open":129.626,"high":129.705,"low":129.611,"close":129.656,"volume":1.4256000518798828},{"timestamp":1742414040000,"open":129.652,"high":129.684,"low":129.636,"close":129.64,"volume":1.5133999586105347},{"timestamp":1742414100000,"open":129.635,"high":129.681,"low":129.584,"close":129.615,"volume":1.5266000032424927},{"timestamp":1742414160000,"open":129.62,"high":129.71,"low":129.549,"close":129.687,"volume":1.434399962425232},{"timestamp":1742414220000,"open":129.683,"high":129.7,"low":129.585,"close":129.615,"volume":1.0293999910354614},{"timestamp":1742414280000,"open":129.619,"high":129.66,"low":129.593,"close":129.643,"volume":0.9660000205039978},{"timestamp":1742414340000,"open":129.643,"high":129.652,"low":129.579,"close":129.609,"volume":1.937000036239624},{"timestamp":1742414400000,"open":129.612,"high":129.612,"low":129.451,"close":129.493,"volume":0.7479000091552734},{"timestamp":1742414460000,"open":129.501,"high":129.509,"low":129.418,"close":129.418,"volume":0.7476000189781189},{"timestamp":1742414520000,"open":129.426,"high":129.449,"low":129.336,"close":129.361,"volume":0.8932999968528748},{"timestamp":1742414580000,"open":129.373,"high":129.423,"low":129.373,"close":129.396,"volume":1.0318000316619873},{"timestamp":1742414640000,"open":129.377,"high":129.396,"low":129.341,"close":129.357,"volume":0.9524999856948853},{"timestamp":1742414700000,"open":129.345,"high":129.361,"low":129.236,"close":129.259,"volume":1.15339994430542},{"timestamp":1742414760000,"open":129.248,"high":129.344,"low":129.228,"close":129.341,"volume":1.2718000411987305},{"timestamp":1742414820000,"open":129.333,"high":129.425,"low":129.33,"close":129.417,"volume":0.843999981880188},{"timestamp":1742414880000,"open":129.421,"high":129.431,"low":129.399,"close":129.402,"volume":0.9858999848365784},{"timestamp":1742414940000,"open":129.394,"high":129.456,"low":129.383,"close":129.452,"volume":0.4887000024318695},{"timestamp":1742415000000,"open":129.46,"high":129.573,"low":129.46,"close":129.568,"volume":0.6452000141143799},{"timestamp":1742415060000,"open":129.583,"high":129.652,"low":129.566,"close":129.623,"volume":0.5174999833106995},{"timestamp":1742415120000,"open":129.653,"high":129.657,"low":129.606,"close":129.617,"volume":0.7972999811172485},{"timestamp":1742415180000,"open":129.617,"high":129.671,"low":129.617,"close":129.629,"volume":0.3156999945640564},{"timestamp":1742415240000,"open":129.618,"high":129.659,"low":129.607,"close":129.608,"volume":1.1366000175476074},{"timestamp":1742415300000,"open":129.627,"high":129.637,"low":129.608,"close":129.617,"volume":0.7242000102996826},{"timestamp":1742415360000,"open":129.609,"high":129.636,"low":129.609,"close":129.621,"volume":0.5719000101089478},{"timestamp":1742415420000,"open":129.621,"high":129.647,"low":129.617,"close":129.632,"volume":0.6528000235557556},{"timestamp":1742415480000,"open":129.636,"high":129.636,"low":129.582,"close":129.599,"volume":0.6611999869346619},{"timestamp":1742415540000,"open":129.591,"high":129.603,"low":129.56,"close":129.569,"volume":0.630299985408783},{"timestamp":1742415600000,"open":129.573,"high":129.638,"low":129.573,"close":129.63,"volume":0.20520000159740448},{"timestamp":1742415660000,"open":129.641,"high":129.657,"low":129.604,"close":129.604,"volume":0.17550000548362732},{"timestamp":1742415720000,"open":129.619,"high":129.639,"low":129.6,"close":129.604,"volume":0.33480000495910645},{"timestamp":1742415780000,"open":129.6,"high":129.707,"low":129.577,"close":129.692,"volume":0.669700026512146},{"timestamp":1742415840000,"open":129.692,"high":129.738,"low":129.682,"close":129.697,"volume":0.6060000061988831},{"timestamp":1742415900000,"open":129.691,"high":129.691,"low":129.665,"close":129.684,"volume":0.6060000061988831},{"timestamp":1742415960000,"open":129.684,"high":129.688,"low":129.664,"close":129.683,"volume":0.5857999920845032},{"timestamp":1742416020000,"open":129.672,"high":129.672,"low":129.649,"close":129.653,"volume":0.25049999356269836},{"timestamp":1742416080000,"open":129.645,"high":129.67,"low":129.645,"close":129.666,"volume":0.3837999999523163},{"timestamp":1742416140000,"open":129.663,"high":129.696,"low":129.65,"close":129.658,"volume":0.8483999967575073},{"timestamp":1742416200000,"open":129.684,"high":129.684,"low":129.61,"close":129.628,"volume":0.5454000234603882},{"timestamp":1742416260000,"open":129.628,"high":129.64,"low":129.615,"close":129.625,"volume":0.5857999920845032},{"timestamp":1742416320000,"open":129.621,"high":129.625,"low":129.532,"close":129.575,"volume":0.7070000171661377},{"timestamp":1742416380000,"open":129.575,"high":129.615,"low":129.575,"close":129.599,"volume":0.646399974822998},{"timestamp":1742416440000,"open":129.588,"high":129.611,"low":129.549,"close":129.565,"volume":0.6868000030517578},{"timestamp":1742416500000,"open":129.569,"high":129.598,"low":129.569,"close":129.593,"volume":0.5252000093460083},{"timestamp":1742416560000,"open":129.605,"high":129.627,"low":129.577,"close":129.585,"volume":0.6262000203132629},{"timestamp":1742416620000,"open":129.597,"high":129.597,"low":129.576,"close":129.588,"volume":0.7271999716758728},{"timestamp":1742416680000,"open":129.58,"high":129.598,"low":129.555,"close":129.566,"volume":0.8740000128746033},{"timestamp":1742416740000,"open":129.567,"high":129.579,"low":129.548,"close":129.575,"volume":0.42419999837875366},{"timestamp":1742416800000,"open":129.571,"high":129.6,"low":129.571,"close":129.584,"volume":0.40400001406669617},{"timestamp":1742416860000,"open":129.583,"high":129.583,"low":129.547,"close":129.559,"volume":0.3635999858379364},{"timestamp":1742416920000,"open":129.559,"high":129.596,"low":129.551,"close":129.596,"volume":0.48890000581741333},{"timestamp":1742416980000,"open":129.593,"high":129.593,"low":129.564,"close":129.569,"volume":0.5049999952316284},{"timestamp":1742417040000,"open":129.573,"high":129.602,"low":129.573,"close":129.591,"volume":0.3434000015258789},{"timestamp":1742417100000,"open":129.582,"high":129.617,"low":129.575,"close":129.575,"volume":0.5252000093460083},{"timestamp":1742417160000,"open":129.571,"high":129.614,"low":129.571,"close":129.602,"volume":0.6262000203132629},{"timestamp":1742417220000,"open":129.6,"high":129.696,"low":129.578,"close":129.681,"volume":0.4848000109195709},{"timestamp":1742417280000,"open":129.678,"high":129.678,"low":129.641,"close":129.668,"volume":0.40400001406669617},{"timestamp":1742417340000,"open":129.657,"high":129.667,"low":129.64,"close":129.659,"volume":0.7070000171661377},{"timestamp":1742417400000,"open":129.621,"high":129.643,"low":129.605,"close":129.629,"volume":1.9594000577926636},{"timestamp":1742417460000,"open":129.633,"high":129.668,"low":129.628,"close":129.645,"volume":1.5958000421524048},{"timestamp":1742417520000,"open":129.642,"high":129.658,"low":129.607,"close":129.607,"volume":1.292799949645996},{"timestamp":1742417580000,"open":129.603,"high":129.639,"low":129.537,"close":129.572,"volume":2.8684000968933105},{"timestamp":1742417640000,"open":129.563,"high":129.607,"low":129.536,"close":129.587,"volume":1.878600001335144},{"timestamp":1742417700000,"open":129.59,"high":129.633,"low":129.571,"close":129.597,"volume":0.944100022315979},{"timestamp":1742417760000,"open":129.609,"high":129.666,"low":129.605,"close":129.666,"volume":0.7070000171661377},{"timestamp":1742417820000,"open":129.65,"high":129.65,"low":129.574,"close":129.603,"volume":0.7070000171661377},{"timestamp":1742417880000,"open":129.603,"high":129.603,"low":129.572,"close":129.585,"volume":1.2000000476837158},{"timestamp":1742417940000,"open":129.559,"high":129.6,"low":129.221,"close":129.226,"volume":0.7707499861717224},{"timestamp":1742421600000,"open":129.672,"high":129.756,"low":129.511,"close":129.75,"volume":0.13725000619888306},{"timestamp":1742421660000,"open":129.744,"high":129.75,"low":129.495,"close":129.495,"volume":0.20235000550746918},{"timestamp":1742421720000,"open":129.487,"high":129.648,"low":129.436,"close":129.648,"volume":0.2992500066757202},{"timestamp":1742421780000,"open":129.563,"high":129.696,"low":129.563,"close":129.637,"volume":0.1579499989748001},{"timestamp":1742421840000,"open":129.638,"high":129.708,"low":129.582,"close":129.677,"volume":0.647849977016449},{"timestamp":1742421900000,"open":129.709,"high":129.709,"low":129.566,"close":129.597,"volume":0.9539999961853027},{"timestamp":1742421960000,"open":129.597,"high":129.695,"low":129.581,"close":129.654,"volume":2.064199924468994},{"timestamp":1742422020000,"open":129.657,"high":129.693,"low":129.61,"close":129.641,"volume":2.625999927520752},{"timestamp":1742422080000,"open":129.64,"high":129.676,"low":129.632,"close":129.672,"volume":2.292099952697754},{"timestamp":1742422140000,"open":129.674,"high":129.693,"low":129.632,"close":129.653,"volume":1.5175000429153442},{"timestamp":1742422200000,"open":129.653,"high":129.698,"low":129.61,"close":129.693,"volume":1.5318000316619873},{"timestamp":1742422260000,"open":129.63,"high":129.711,"low":129.626,"close":129.633,"volume":1.0758999586105347},{"timestamp":1742422320000,"open":129.632,"high":129.636,"low":129.612,"close":129.636,"volume":0.23880000412464142},{"timestamp":1742422380000,"open":129.635,"high":129.652,"low":129.612,"close":129.632,"volume":0.28040000796318054},{"timestamp":1742422440000,"open":129.609,"high":129.633,"low":129.586,"close":129.631,"volume":0.1834000051021576},{"timestamp":1742422500000,"open":129.631,"high":129.69,"low":129.622,"close":129.622,"volume":0.534500002861023},{"timestamp":1742422560000,"open":129.623,"high":129.642,"low":129.603,"close":129.603,"volume":0.44519999623298645},{"timestamp":1742422620000,"open":129.623,"high":129.623,"low":129.592,"close":129.604,"volume":0.3292999863624573},{"timestamp":1742422680000,"open":129.623,"high":129.623,"low":129.603,"close":129.623,"volume":0.31450000405311584},{"timestamp":1742422740000,"open":129.642,"high":129.642,"low":129.59,"close":129.63,"volume":0.609499990940094},{"timestamp":1742422800000,"open":129.63,"high":129.635,"low":129.602,"close":129.624,"volume":0.23080000281333923},{"timestamp":1742422860000,"open":129.625,"high":129.626,"low":129.607,"close":129.607,"volume":0.13500000536441803},{"timestamp":1742422920000,"open":129.607,"high":129.626,"low":129.607,"close":129.607,"volume":0.1242000013589859},{"timestamp":1742422980000,"open":129.587,"high":129.607,"low":129.587,"close":129.606,"volume":0.25110000371932983},{"timestamp":1742423040000,"open":129.606,"high":129.625,"low":129.562,"close":129.625,"volume":0.2062000036239624},{"timestamp":1742423100000,"open":129.625,"high":129.646,"low":129.625,"close":129.64,"volume":0.12280000001192093},{"timestamp":1742423160000,"open":129.64,"high":129.68,"low":129.64,"close":129.659,"volume":0.08500000089406967},{"timestamp":1742423220000,"open":129.659,"high":129.698,"low":129.659,"close":129.698,"volume":0.12409999966621399},{"timestamp":1742423280000,"open":129.705,"high":129.781,"low":129.671,"close":129.675,"volume":0.2962000072002411},{"timestamp":1742423340000,"open":129.675,"high":129.681,"low":129.65,"close":129.681,"volume":0.16979999840259552},{"timestamp":1742423400000,"open":129.682,"high":129.684,"low":129.576,"close":129.591,"volume":0.2062000036239624},{"timestamp":1742423460000,"open":129.61,"high":129.643,"low":129.6,"close":129.643,"volume":0.16869999468326569},{"timestamp":1742423520000,"open":129.624,"high":129.645,"low":129.624,"close":129.644,"volume":0.14169999957084656},{"timestamp":1742423580000,"open":129.643,"high":129.663,"low":129.643,"close":129.663,"volume":0.03240000084042549},{"timestamp":1742423640000,"open":129.663,"high":129.664,"low":129.663,"close":129.664,"volume":0.01080000028014183},{"timestamp":1742423700000,"open":129.665,"high":129.665,"low":129.664,"close":129.664,"volume":0.01080000028014183},{"timestamp":1742423760000,"open":129.668,"high":129.718,"low":129.66,"close":129.718,"volume":0.6636000275611877},{"timestamp":1742423820000,"open":129.722,"high":129.73,"low":129.707,"close":129.718,"volume":0.5},{"timestamp":1742423880000,"open":129.718,"high":129.719,"low":129.678,"close":129.678,"volume":0.22220000624656677},{"timestamp":1742423940000,"open":129.678,"high":129.702,"low":129.678,"close":129.679,"volume":0.30300000309944153},{"timestamp":1742424000000,"open":129.681,"high":129.697,"low":129.676,"close":129.677,"volume":0.3635999858379364},{"timestamp":1742424060000,"open":129.681,"high":129.683,"low":129.674,"close":129.679,"volume":0.4848000109195709},{"timestamp":1742424120000,"open":129.679,"high":129.679,"low":129.642,"close":129.657,"volume":0.3837999999523163},{"timestamp":1742424180000,"open":129.657,"high":129.657,"low":129.656,"close":129.657,"volume":0.12120000272989273},{"timestamp":1742424240000,"open":129.657,"high":129.661,"low":129.614,"close":129.639,"volume":0.30300000309944153},{"timestamp":1742424300000,"open":129.636,"high":129.685,"low":129.624,"close":129.644,"volume":0.3677000105381012},{"timestamp":1742424360000,"open":129.632,"high":129.647,"low":129.628,"close":129.629,"volume":0.3635999858379364},{"timestamp":1742424420000,"open":129.622,"high":129.633,"low":129.621,"close":129.621,"volume":0.30300000309944153},{"timestamp":1742424480000,"open":129.624,"high":129.63,"low":129.623,"close":129.63,"volume":0.20200000703334808},{"timestamp":1742424540000,"open":129.63,"high":129.681,"low":129.63,"close":129.653,"volume":0.30300000309944153},{"timestamp":1742424600000,"open":129.651,"high":129.667,"low":129.637,"close":129.645,"volume":0.3434000015258789},{"timestamp":1742424660000,"open":129.663,"high":129.668,"low":129.637,"close":129.644,"volume":0.5049999952316284},{"timestamp":1742424720000,"open":129.644,"high":129.664,"low":129.644,"close":129.664,"volume":0.323199987411499},{"timestamp":1742424780000,"open":129.665,"high":129.672,"low":129.656,"close":129.664,"volume":0.5454000234603882},{"timestamp":1742424840000,"open":129.665,"high":129.679,"low":129.664,"close":129.679,"volume":0.08079999685287476},{"timestamp":1742424900000,"open":129.679,"high":129.695,"low":129.679,"close":129.683,"volume":0.26260000467300415},{"timestamp":1742424960000,"open":129.682,"high":129.683,"low":129.667,"close":129.679,"volume":0.24240000545978546},{"timestamp":1742425020000,"open":129.671,"high":129.698,"low":129.664,"close":129.694,"volume":0.42419999837875366},{"timestamp":1742425080000,"open":129.489,"high":129.489,"low":129.466,"close":129.489,"volume":0.04320000112056732},{"timestamp":1742425140000,"open":129.448,"high":129.449,"low":129.448,"close":129.449,"volume":0.016200000420212746},{"timestamp":1742425200000,"open":129.451,"high":129.466,"low":129.404,"close":129.437,"volume":0.1808999925851822},{"timestamp":1742425260000,"open":129.265,"high":129.468,"low":129.265,"close":129.457,"volume":0.16740000247955322},{"timestamp":1742425320000,"open":129.46,"high":129.46,"low":129.39,"close":129.4,"volume":0.16200000047683716},{"timestamp":1742425380000,"open":129.401,"high":129.454,"low":129.401,"close":129.454,"volume":0.11339999735355377},{"timestamp":1742425440000,"open":129.444,"high":129.444,"low":129.372,"close":129.416,"volume":0.024299999698996544},{"timestamp":1742425500000,"open":129.43,"high":129.43,"low":129.367,"close":129.415,"volume":0.11879999935626984},{"timestamp":1742425560000,"open":129.408,"high":129.425,"low":129.364,"close":129.425,"volume":0.27000001072883606},{"timestamp":1742425620000,"open":129.433,"high":129.452,"low":129.421,"close":129.432,"volume":0.09179999679327011},{"timestamp":1742425680000,"open":129.429,"high":129.437,"low":129.394,"close":129.394,"volume":0.1080000028014183},{"timestamp":1742425740000,"open":129.385,"high":129.448,"low":129.385,"close":129.409,"volume":0.09719999879598618},{"timestamp":1742425800000,"open":129.428,"high":129.618,"low":129.428,"close":129.618,"volume":0.703000009059906},{"timestamp":1742425860000,"open":129.617,"high":129.646,"low":129.584,"close":129.592,"volume":0.8281999826431274},{"timestamp":1742425920000,"open":129.592,"high":129.592,"low":129.584,"close":129.592,"volume":0.28279998898506165},{"timestamp":1742425980000,"open":129.592,"high":129.632,"low":129.584,"close":129.593,"volume":0.7878000140190125},{"timestamp":1742426040000,"open":129.593,"high":129.597,"low":129.574,"close":129.593,"volume":0.28279998898506165},{"timestamp":1742426100000,"open":129.597,"high":129.605,"low":129.59,"close":129.594,"volume":0.7070000171661377},{"timestamp":1742426160000,"open":129.595,"high":129.595,"low":129.582,"close":129.583,"volume":0.3635999858379364},{"timestamp":1742426220000,"open":129.567,"high":129.605,"low":129.567,"close":129.605,"volume":0.3434000015258789},{"timestamp":1742426280000,"open":129.602,"high":129.628,"low":129.602,"close":129.628,"volume":0.28279998898506165},{"timestamp":1742426340000,"open":129.636,"high":129.688,"low":129.635,"close":129.688,"volume":0.3837999999523163},{"timestamp":1742426400000,"open":129.687,"high":129.695,"low":129.664,"close":129.686,"volume":0.6168000102043152},{"timestamp":1742426460000,"open":129.686,"high":129.687,"low":129.659,"close":129.66,"volume":0.3635999858379364},{"timestamp":1742426520000,"open":129.668,"high":129.688,"low":129.66,"close":129.688,"volume":0.3919000029563904},{"timestamp":1742426580000,"open":129.68,"high":129.707,"low":129.657,"close":129.707,"volume":0.44440001249313354},{"timestamp":1742426640000,"open":129.707,"high":129.726,"low":129.7,"close":129.726,"volume":0.44440001249313354},{"timestamp":1742426700000,"open":129.724,"high":129.736,"low":129.724,"close":129.724,"volume":0.3837999999523163},{"timestamp":1742426760000,"open":129.755,"high":129.78,"low":129.751,"close":129.758,"volume":0.3635999858379364},{"timestamp":1742426820000,"open":129.758,"high":129.758,"low":129.737,"close":129.753,"volume":0.4848000109195709},{"timestamp":1742426880000,"open":129.745,"high":129.757,"low":129.745,"close":129.753,"volume":0.42829999327659607},{"timestamp":1742426940000,"open":129.757,"high":129.77,"low":129.757,"close":129.759,"volume":0.26260000467300415},{"timestamp":1742427000000,"open":129.766,"high":129.776,"low":129.764,"close":129.765,"volume":0.5049999952316284},{"timestamp":1742427060000,"open":129.769,"high":129.792,"low":129.75,"close":129.754,"volume":0.6868000030517578},{"timestamp":1742427120000,"open":129.754,"high":129.782,"low":129.75,"close":129.751,"volume":1.9433000087738037},{"timestamp":1742427180000,"open":129.72,"high":129.777,"low":129.72,"close":129.777,"volume":0.7473999857902527},{"timestamp":1742427240000,"open":129.776,"high":129.781,"low":129.728,"close":129.76,"volume":0.4848000109195709},{"timestamp":1742427300000,"open":129.763,"high":129.771,"low":129.76,"close":129.771,"volume":0.42419999837875366},{"timestamp":1742427360000,"open":129.771,"high":129.772,"low":129.727,"close":129.738,"volume":0.7178000211715698},{"timestamp":1742427420000,"open":129.738,"high":129.77,"low":129.738,"close":129.753,"volume":0.646399974822998},{"timestamp":1742427480000,"open":129.741,"high":129.773,"low":129.737,"close":129.773,"volume":0.28690001368522644},{"timestamp":1742427540000,"open":129.772,"high":129.777,"low":129.761,"close":129.777,"volume":0.7515000104904175},{"timestamp":1742427600000,"open":129.78,"high":129.788,"low":129.746,"close":129.769,"volume":0.9455999732017517},{"timestamp":1742427660000,"open":129.777,"high":129.79,"low":129.763,"close":129.784,"volume":0.7271999716758728},{"timestamp":1742427720000,"open":129.782,"high":129.802,"low":129.781,"close":129.782,"volume":0.7878000140190125},{"timestamp":1742427780000,"open":129.767,"high":129.795,"low":129.767,"close":129.786,"volume":0.646399974822998},{"timestamp":1742427840000,"open":129.794,"high":129.82,"low":129.784,"close":129.809,"volume":0.7271999716758728},{"timestamp":1742427900000,"open":129.806,"high":129.828,"low":129.798,"close":129.828,"volume":0.5252000093460083},{"timestamp":1742427960000,"open":129.832,"high":129.832,"low":129.812,"close":129.822,"volume":0.42829999327659607},{"timestamp":1742428020000,"open":129.822,"high":129.822,"low":129.778,"close":129.801,"volume":0.7675999999046326},{"timestamp":1742428080000,"open":129.802,"high":129.833,"low":129.794,"close":129.833,"volume":0.323199987411499},{"timestamp":1742428140000,"open":129.833,"high":129.841,"low":129.829,"close":129.837,"volume":0.20200000703334808},{"timestamp":1742428200000,"open":129.837,"high":129.837,"low":129.81,"close":129.814,"volume":0.28279998898506165},{"timestamp":1742428260000,"open":129.794,"high":129.8,"low":129.778,"close":129.787,"volume":0.6060000061988831},{"timestamp":1742428320000,"open":129.814,"high":129.872,"low":129.814,"close":129.85,"volume":0.5454000234603882},{"timestamp":1742428380000,"open":129.857,"high":129.858,"low":129.83,"close":129.834,"volume":0.26669999957084656},{"timestamp":1742428440000,"open":129.835,"high":129.858,"low":129.823,"close":129.84,"volume":0.34880000352859497},{"timestamp":1742428500000,"open":129.844,"high":129.851,"low":129.829,"close":129.847,"volume":0.3434000015258789},{"timestamp":1742428560000,"open":129.855,"high":129.876,"low":129.832,"close":129.876,"volume":0.323199987411499},{"timestamp":1742428620000,"open":129.876,"high":129.918,"low":129.872,"close":129.913,"volume":0.42419999837875366},{"timestamp":1742428680000,"open":129.909,"high":129.918,"low":129.776,"close":129.78,"volume":0.7325999736785889},{"timestamp":1742428740000,"open":129.78,"high":129.788,"low":129.776,"close":129.778,"volume":0.30300000309944153}]