[{"timestamp":1742391720000,"open":126.456,"high":126.457,"low":126.456,"close":126.457,"volume":0.23999999463558197},{"timestamp":1742391780000,"open":126.546,"high":126.566,"low":126.436,"close":126.566,"volume":0.6000000238418579},{"timestamp":1742391840000,"open":126.627,"high":126.627,"low":126.626,"close":126.626,"volume":0.47999998927116394},{"timestamp":1742392140000,"open":126.696,"high":126.696,"low":126.696,"close":126.696,"volume":0.11999999731779099},{"timestamp":1742392200000,"open":126.646,"high":126.646,"low":126.646,"close":126.646,"volume":0.11999999731779099},{"timestamp":1742392260000,"open":126.867,"high":126.867,"low":126.867,"close":126.867,"volume":0.11999999731779099},{"timestamp":1742392320000,"open":126.956,"high":126.956,"low":126.916,"close":126.916,"volume":0.23999999463558197},{"timestamp":1742392380000,"open":126.867,"high":126.867,"low":126.707,"close":126.707,"volume":0.33000001311302185},{"timestamp":1742392440000,"open":126.647,"high":126.737,"low":126.647,"close":126.697,"volume":0.6000000238418579},{"timestamp":1742392500000,"open":126.746,"high":126.816,"low":126.746,"close":126.796,"volume":0.9300000071525574},{"timestamp":1742392560000,"open":126.907,"high":126.907,"low":126.637,"close":126.637,"volume":0.47999998927116394},{"timestamp":1742392620000,"open":126.726,"high":126.726,"low":126.706,"close":126.717,"volume":0.6000000238418579},{"timestamp":1742392680000,"open":126.757,"high":126.757,"low":126.746,"close":126.746,"volume":0.23999999463558197},{"timestamp":1742392800000,"open":126.716,"high":126.777,"low":126.716,"close":126.777,"volume":0.6600000262260437},{"timestamp":1742392860000,"open":126.767,"high":126.846,"low":126.767,"close":126.846,"volume":0.47999998927116394},{"timestamp":1742392920000,"open":126.847,"high":126.857,"low":126.777,"close":126.777,"volume":1.2000000476837158},{"timestamp":1742392980000,"open":126.836,"high":126.847,"low":126.756,"close":126.847,"volume":0.6000000238418579},{"timestamp":1742393040000,"open":126.846,"high":126.847,"low":126.766,"close":126.766,"volume":0.36000001430511475},{"timestamp":1742393100000,"open":126.817,"high":126.937,"low":126.817,"close":126.886,"volume":1.0800000429153442},{"timestamp":1742393160000,"open":126.896,"high":126.896,"low":126.776,"close":126.776,"volume":1.2000000476837158},{"timestamp":1742393220000,"open":126.757,"high":126.776,"low":126.706,"close":126.706,"volume":1.0800000429153442},{"timestamp":1742393280000,"open":126.726,"high":126.726,"low":126.687,"close":126.696,"volume":0.47999998927116394},{"timestamp":1742393340000,"open":126.697,"high":126.836,"low":126.696,"close":126.806,"volume":1.7999999523162842},{"timestamp":1742393400000,"open":126.816,"high":126.816,"low":126.746,"close":126.746,"volume":1.8899999856948853},{"timestamp":1742393460000,"open":126.747,"high":126.817,"low":126.746,"close":126.806,"volume":1.0800000429153442},{"timestamp":1742393520000,"open":126.806,"high":126.846,"low":126.806,"close":126.826,"volume":0.47999998927116394},{"timestamp":1742393580000,"open":126.827,"high":126.896,"low":126.827,"close":126.857,"volume":1.7400000095367432},{"timestamp":1742393640000,"open":126.867,"high":126.877,"low":126.836,"close":126.836,"volume":1.440000057220459},{"timestamp":1742393700000,"open":126.837,"high":126.846,"low":126.816,"close":126.846,"volume":1.3200000524520874},{"timestamp":1742393760000,"open":126.846,"high":126.847,"low":126.696,"close":126.706,"volume":1.5299999713897705},{"timestamp":1742393820000,"open":126.706,"high":126.726,"low":126.676,"close":126.707,"volume":1.0800000429153442},{"timestamp":1742393880000,"open":126.676,"high":126.696,"low":126.607,"close":126.607,"volume":1.0800000429153442},{"timestamp":1742393940000,"open":126.606,"high":126.746,"low":126.596,"close":126.746,"volume":2.4000000953674316},{"timestamp":1742394000000,"open":126.727,"high":126.896,"low":126.696,"close":126.887,"volume":2.880000114440918},{"timestamp":1742394060000,"open":126.886,"high":126.886,"low":126.856,"close":126.857,"volume":0.47999998927116394},{"timestamp":1742394120000,"open":126.827,"high":126.827,"low":126.657,"close":126.657,"volume":1.9800000190734863},{"timestamp":1742394180000,"open":126.696,"high":126.746,"low":126.696,"close":126.736,"volume":0.36000001430511475},{"timestamp":1742394240000,"open":126.687,"high":126.687,"low":126.686,"close":126.686,"volume":0.23999999463558197},{"timestamp":1742394300000,"open":126.717,"high":126.756,"low":126.686,"close":126.756,"volume":0.36000001430511475},{"timestamp":1742394360000,"open":126.777,"high":126.777,"low":126.726,"close":126.726,"volume":0.36000001430511475},{"timestamp":1742394420000,"open":126.706,"high":126.736,"low":126.627,"close":126.627,"volume":2.25},{"timestamp":1742394480000,"open":126.626,"high":126.637,"low":126.596,"close":126.596,"volume":2.130000114440918},{"timestamp":1742394540000,"open":126.617,"high":126.637,"low":126.586,"close":126.607,"volume":1.8899999856948853},{"timestamp":1742394600000,"open":126.606,"high":126.637,"low":126.597,"close":126.597,"volume":0.9599999785423279},{"timestamp":1742394660000,"open":126.597,"high":126.646,"low":126.596,"close":126.617,"volume":2.0399999618530273},{"timestamp":1742394720000,"open":126.596,"high":126.617,"low":126.576,"close":126.617,"volume":1.440000057220459},{"timestamp":1742394780000,"open":126.576,"high":126.617,"low":126.576,"close":126.597,"volume":0.6000000238418579},{"timestamp":1742394840000,"open":126.636,"high":126.647,"low":126.576,"close":126.576,"volume":1.3200000524520874},{"timestamp":1742394900000,"open":126.607,"high":126.656,"low":126.607,"close":126.617,"volume":1.440000057220459},{"timestamp":1742394960000,"open":126.646,"high":126.647,"low":126.616,"close":126.616,"volume":1.409999966621399},{"timestamp":1742395020000,"open":126.587,"high":126.616,"low":126.546,"close":126.567,"volume":2.369999885559082},{"timestamp":1742395080000,"open":126.567,"high":126.607,"low":126.567,"close":126.597,"volume":0.9599999785423279},{"timestamp":1742395140000,"open":126.596,"high":126.606,"low":126.566,"close":126.567,"volume":1.440000057220459},{"timestamp":1742395200000,"open":126.566,"high":126.697,"low":126.566,"close":126.646,"volume":2.009999990463257},{"timestamp":1742395260000,"open":126.656,"high":126.657,"low":126.656,"close":126.657,"volume":0.47999998927116394},{"timestamp":1742395320000,"open":126.656,"high":126.667,"low":126.576,"close":126.667,"volume":1.409999966621399},{"timestamp":1742395380000,"open":126.676,"high":126.757,"low":126.646,"close":126.757,"volume":2.5199999809265137},{"timestamp":1742395440000,"open":126.757,"high":126.757,"low":126.647,"close":126.647,"volume":1.559999942779541},{"timestamp":1742395500000,"open":126.646,"high":126.707,"low":126.627,"close":126.646,"volume":1.6799999475479126},{"timestamp":1742395560000,"open":126.657,"high":126.696,"low":126.577,"close":126.676,"volume":2.0399999618530273},{"timestamp":1742395620000,"open":126.686,"high":126.807,"low":126.686,"close":126.787,"volume":1.3200000524520874},{"timestamp":1742395680000,"open":126.726,"high":126.726,"low":126.706,"close":126.707,"volume":1.0800000429153442},{"timestamp":1742395740000,"open":126.707,"high":126.707,"low":126.687,"close":126.687,"volume":0.8399999737739563},{"timestamp":1742395800000,"open":126.686,"high":126.747,"low":126.686,"close":126.687,"volume":0.9599999785423279},{"timestamp":1742395860000,"open":126.687,"high":126.687,"low":126.687,"close":126.687,"volume":0.11999999731779099},{"timestamp":1742395920000,"open":126.716,"high":126.717,"low":126.686,"close":126.687,"volume":1.0800000429153442},{"timestamp":1742395980000,"open":126.697,"high":126.697,"low":126.686,"close":126.687,"volume":1.0800000429153442},{"timestamp":1742396040000,"open":126.687,"high":126.687,"low":126.637,"close":126.666,"volume":2.130000114440918},{"timestamp":1742396100000,"open":126.666,"high":126.697,"low":126.646,"close":126.646,"volume":1.559999942779541},{"timestamp":1742396160000,"open":126.647,"high":126.687,"low":126.647,"close":126.687,"volume":0.7200000286102295},{"timestamp":1742396220000,"open":126.697,"high":126.717,"low":126.677,"close":126.677,"volume":1.2899999618530273},{"timestamp":1742396280000,"open":126.696,"high":126.707,"low":126.657,"close":126.657,"volume":1.440000057220459},{"timestamp":1742396340000,"open":126.666,"high":126.676,"low":126.616,"close":126.617,"volume":0.9599999785423279},{"timestamp":1742396400000,"open":126.647,"high":126.647,"low":126.616,"close":126.636,"volume":1.5299999713897705},{"timestamp":1742396460000,"open":126.616,"high":126.617,"low":126.606,"close":126.606,"volume":1.6799999475479126},{"timestamp":1742396520000,"open":126.606,"high":126.627,"low":126.577,"close":126.616,"volume":0.9599999785423279},{"timestamp":1742396580000,"open":126.617,"high":126.687,"low":126.616,"close":126.667,"volume":2.4000000953674316},{"timestamp":1742396640000,"open":126.677,"high":126.677,"low":126.656,"close":126.656,"volume":0.36000001430511475},{"timestamp":1742396700000,"open":126.656,"high":126.656,"low":126.616,"close":126.616,"volume":1.0800000429153442},{"timestamp":1742396760000,"open":126.627,"high":126.646,"low":126.627,"close":126.646,"volume":0.36000001430511475},{"timestamp":1742396820000,"open":126.647,"high":126.657,"low":126.636,"close":126.656,"volume":1.1699999570846558},{"timestamp":1742396880000,"open":126.667,"high":126.676,"low":126.636,"close":126.636,"volume":0.6000000238418579},{"timestamp":1742396940000,"open":126.636,"high":126.667,"low":126.636,"close":126.667,"volume":0.6000000238418579},{"timestamp":1742397000000,"open":126.676,"high":126.687,"low":126.676,"close":126.687,"volume":0.23999999463558197},{"timestamp":1742397060000,"open":126.697,"high":126.697,"low":126.636,"close":126.667,"volume":1.440000057220459},{"timestamp":1742397120000,"open":126.666,"high":126.666,"low":126.627,"close":126.636,"volume":1.2899999618530273},{"timestamp":1742397180000,"open":126.636,"high":126.667,"low":126.636,"close":126.667,"volume":0.9599999785423279},{"timestamp":1742397240000,"open":126.676,"high":126.747,"low":126.676,"close":126.747,"volume":0.7200000286102295},{"timestamp":1742397300000,"open":126.756,"high":126.756,"low":126.696,"close":126.697,"volume":1.0800000429153442},{"timestamp":1742397360000,"open":126.707,"high":126.717,"low":126.647,"close":126.666,"volume":1.3200000524520874},{"timestamp":1742397420000,"open":126.646,"high":126.647,"low":126.626,"close":126.627,"volume":0.9599999785423279},{"timestamp":1742397480000,"open":126.627,"high":126.637,"low":126.596,"close":126.597,"volume":1.6799999475479126},{"timestamp":1742397540000,"open":126.626,"high":126.637,"low":126.596,"close":126.637,"volume":0.9599999785423279},{"timestamp":1742397600000,"open":126.636,"high":126.636,"low":126.577,"close":126.607,"volume":0.9300000071525574},{"timestamp":1742397660000,"open":126.617,"high":126.647,"low":126.617,"close":126.646,"volume":0.8399999737739563},{"timestamp":1742397720000,"open":126.667,"high":126.727,"low":126.667,"close":126.686,"volume":1.2000000476837158},{"timestamp":1742397780000,"open":126.657,"high":126.657,"low":126.647,"close":126.647,"volume":0.6000000238418579},{"timestamp":1742397840000,"open":126.636,"high":126.656,"low":126.597,"close":126.656,"volume":1.559999942779541},{"timestamp":1742397900000,"open":126.656,"high":126.656,"low":126.637,"close":126.637,"volume":0.7200000286102295},{"timestamp":1742397960000,"open":126.647,"high":126.677,"low":126.636,"close":126.677,"volume":1.3200000524520874},{"timestamp":1742398020000,"open":126.676,"high":126.676,"low":126.636,"close":126.646,"volume":0.9599999785423279},{"timestamp":1742398080000,"open":126.657,"high":126.707,"low":126.657,"close":126.707,"volume":0.6000000238418579},{"timestamp":1742398140000,"open":126.706,"high":126.736,"low":126.686,"close":126.697,"volume":1.3200000524520874},{"timestamp":1742398200000,"open":126.726,"high":126.757,"low":126.726,"close":126.726,"volume":1.2000000476837158},{"timestamp":1742398260000,"open":126.736,"high":126.736,"low":126.696,"close":126.706,"volume":1.6799999475479126},{"timestamp":1742398320000,"open":126.746,"high":126.746,"low":126.706,"close":126.727,"volume":0.6000000238418579},{"timestamp":1742398380000,"open":126.727,"high":126.747,"low":126.726,"close":126.737,"volume":1.0499999523162842},{"timestamp":1742398440000,"open":126.717,"high":126.717,"low":126.677,"close":126.677,"volume":0.7200000286102295},{"timestamp":1742398500000,"open":126.676,"high":126.707,"low":126.676,"close":126.706,"volume":0.6000000238418579},{"timestamp":1742398560000,"open":126.716,"high":126.716,"low":126.666,"close":126.676,"volume":1.6799999475479126},{"timestamp":1742398620000,"open":126.676,"high":126.727,"low":126.676,"close":126.686,"volume":1.3200000524520874},{"timestamp":1742398680000,"open":126.707,"high":126.766,"low":126.707,"close":126.757,"volume":1.3200000524520874},{"timestamp":1742398740000,"open":126.766,"high":126.797,"low":126.766,"close":126.777,"volume":0.7200000286102295},{"timestamp":1742398800000,"open":126.777,"high":126.786,"low":126.746,"close":126.747,"volume":0.8100000023841858},{"timestamp":1742398860000,"open":126.747,"high":126.747,"low":126.716,"close":126.716,"volume":0.9599999785423279},{"timestamp":1742398920000,"open":126.716,"high":126.747,"low":126.716,"close":126.747,"volume":0.6000000238418579},{"timestamp":1742398980000,"open":126.727,"high":126.727,"low":126.696,"close":126.696,"volume":0.9599999785423279},{"timestamp":1742399040000,"open":126.686,"high":126.697,"low":126.646,"close":126.667,"volume":1.409999966621399},{"timestamp":1742399100000,"open":126.677,"high":126.717,"low":126.667,"close":126.717,"volume":1.409999966621399},{"timestamp":1742399160000,"open":126.737,"high":126.737,"low":126.656,"close":126.656,"volume":1.3200000524520874},{"timestamp":1742399220000,"open":126.657,"high":126.737,"low":126.657,"close":126.737,"volume":1.2000000476837158},{"timestamp":1742399280000,"open":126.727,"high":126.787,"low":126.726,"close":126.787,"volume":1.440000057220459},{"timestamp":1742399340000,"open":126.797,"high":126.807,"low":126.796,"close":126.807,"volume":0.36000001430511475},{"timestamp":1742399400000,"open":126.807,"high":126.877,"low":126.807,"close":126.866,"volume":1.559999942779541},{"timestamp":1742399460000,"open":126.867,"high":126.877,"low":126.786,"close":126.827,"volume":1.6799999475479126},{"timestamp":1742399520000,"open":126.826,"high":126.857,"low":126.826,"close":126.856,"volume":0.8399999737739563},{"timestamp":1742399580000,"open":126.846,"high":126.877,"low":126.806,"close":126.877,"volume":1.440000057220459},{"timestamp":1742399640000,"open":126.877,"high":126.916,"low":126.846,"close":126.867,"volume":1.3200000524520874},{"timestamp":1742399700000,"open":126.857,"high":126.857,"low":126.836,"close":126.846,"volume":0.8399999737739563},{"timestamp":1742399760000,"open":126.856,"high":126.866,"low":126.836,"close":126.836,"volume":0.9599999785423279},{"timestamp":1742399820000,"open":126.836,"high":126.836,"low":126.786,"close":126.786,"volume":1.2899999618530273},{"timestamp":1742399880000,"open":126.747,"high":126.777,"low":126.746,"close":126.757,"volume":1.559999942779541},{"timestamp":1742399940000,"open":126.787,"high":126.797,"low":126.746,"close":126.797,"volume":1.9199999570846558},{"timestamp":1742400000000,"open":126.807,"high":126.817,"low":126.746,"close":126.747,"volume":1.559999942779541},{"timestamp":1742400060000,"open":126.747,"high":126.747,"low":126.746,"close":126.746,"volume":0.47999998927116394},{"timestamp":1742400120000,"open":126.756,"high":126.757,"low":126.737,"close":126.737,"volume":0.7200000286102295},{"timestamp":1742400180000,"open":126.737,"high":126.747,"low":126.737,"close":126.746,"volume":0.6000000238418579},{"timestamp":1742400240000,"open":126.756,"high":126.787,"low":126.756,"close":126.776,"volume":0.8399999737739563},{"timestamp":1742400300000,"open":126.786,"high":126.837,"low":126.776,"close":126.837,"volume":1.649999976158142},{"timestamp":1742400360000,"open":126.847,"high":126.877,"low":126.836,"close":126.876,"volume":1.9199999570846558},{"timestamp":1742400420000,"open":126.876,"high":126.876,"low":126.857,"close":126.857,"volume":0.8399999737739563},{"timestamp":1742400480000,"open":126.856,"high":126.877,"low":126.856,"close":126.857,"volume":1.0800000429153442},{"timestamp":1742400540000,"open":126.876,"high":126.887,"low":126.857,"close":126.867,"volume":1.0800000429153442},{"timestamp":1742400600000,"open":126.877,"high":126.947,"low":126.866,"close":126.937,"volume":2.5199999809265137},{"timestamp":1742400660000,"open":126.916,"high":126.947,"low":126.866,"close":126.866,"volume":2.0999999046325684},{"timestamp":1742400720000,"open":126.865,"high":126.865,"low":126.817,"close":126.857,"volume":1.5},{"timestamp":1742400780000,"open":126.837,"high":126.857,"low":126.796,"close":126.827,"volume":1.7999999523162842},{"timestamp":1742400840000,"open":126.837,"high":126.837,"low":126.787,"close":126.787,"volume":1.7999999523162842},{"timestamp":1742400900000,"open":126.796,"high":126.826,"low":126.796,"close":126.826,"volume":1.3200000524520874},{"timestamp":1742400960000,"open":126.827,"high":126.827,"low":126.796,"close":126.817,"volume":0.7200000286102295},{"timestamp":1742401020000,"open":126.816,"high":126.867,"low":126.806,"close":126.867,"volume":1.5299999713897705},{"timestamp":1742401080000,"open":126.876,"high":126.926,"low":126.876,"close":126.926,"volume":1.559999942779541},{"timestamp":1742401140000,"open":126.927,"high":126.927,"low":126.877,"close":126.916,"volume":1.2000000476837158},{"timestamp":1742401200000,"open":126.906,"high":126.906,"low":126.846,"close":126.887,"volume":2.0399999618530273},{"timestamp":1742401260000,"open":126.887,"high":126.887,"low":126.846,"close":126.866,"volume":1.559999942779541},{"timestamp":1742401320000,"open":126.856,"high":126.867,"low":126.846,"close":126.846,"volume":0.7200000286102295},{"timestamp":1742401380000,"open":126.857,"high":126.897,"low":126.846,"close":126.846,"volume":1.649999976158142},{"timestamp":1742401440000,"open":126.826,"high":126.836,"low":126.796,"close":126.836,"volume":2.009999990463257},{"timestamp":1742401500000,"open":126.837,"high":126.896,"low":126.836,"close":126.896,"volume":1.559999942779541},{"timestamp":1742401560000,"open":126.886,"high":126.896,"low":126.886,"close":126.887,"volume":0.6000000238418579},{"timestamp":1742401620000,"open":126.886,"high":126.927,"low":126.886,"close":126.927,"volume":0.7200000286102295},{"timestamp":1742401680000,"open":126.916,"high":126.926,"low":126.916,"close":126.916,"volume":0.6000000238418579},{"timestamp":1742401740000,"open":126.916,"high":126.947,"low":126.916,"close":126.937,"volume":1.2000000476837158},{"timestamp":1742401800000,"open":126.936,"high":126.947,"low":126.876,"close":126.887,"volume":1.559999942779541},{"timestamp":1742401860000,"open":126.886,"high":126.897,"low":126.847,"close":126.847,"volume":0.9599999785423279},{"timestamp":1742401920000,"open":126.817,"high":126.847,"low":126.817,"close":126.847,"volume":0.6000000238418579},{"timestamp":1742401980000,"open":126.856,"high":126.867,"low":126.847,"close":126.866,"volume":1.0800000429153442},{"timestamp":1742402040000,"open":126.877,"high":126.897,"low":126.866,"close":126.897,"volume":1.6799999475479126},{"timestamp":1742402100000,"open":126.886,"high":126.916,"low":126.876,"close":126.876,"volume":0.8399999737739563},{"timestamp":1742402160000,"open":126.877,"high":126.877,"low":126.826,"close":126.846,"volume":1.8600000143051147},{"timestamp":1742402220000,"open":126.847,"high":126.856,"low":126.806,"close":126.826,"volume":2.009999990463257},{"timestamp":1742402280000,"open":126.827,"high":126.836,"low":126.796,"close":126.836,"volume":1.0800000429153442},{"timestamp":1742402340000,"open":126.837,"high":126.837,"low":126.806,"close":126.806,"volume":1.3200000524520874},{"timestamp":1742402400000,"open":126.777,"high":126.777,"low":126.777,"close":126.777,"volume":0.11999999731779099},{"timestamp":1742402460000,"open":126.767,"high":126.847,"low":126.767,"close":126.847,"volume":1.559999942779541},{"timestamp":1742402520000,"open":126.827,"high":126.836,"low":126.816,"close":126.836,"volume":1.2000000476837158},{"timestamp":1742402580000,"open":126.847,"high":126.847,"low":126.827,"close":126.827,"volume":0.36000001430511475},{"timestamp":1742402640000,"open":126.816,"high":126.827,"low":126.816,"close":126.827,"volume":0.36000001430511475},{"timestamp":1742402700000,"open":126.837,"high":126.877,"low":126.837,"close":126.847,"volume":1.559999942779541},{"timestamp":1742402760000,"open":126.836,"high":126.887,"low":126.836,"close":126.876,"volume":1.0800000429153442},{"timestamp":1742402820000,"open":126.886,"high":126.896,"low":126.886,"close":126.887,"volume":0.6000000238418579},{"timestamp":1742402880000,"open":126.896,"high":126.896,"low":126.866,"close":126.876,"volume":0.8399999737739563},{"timestamp":1742402940000,"open":126.886,"high":126.887,"low":126.886,"close":126.887,"volume":0.36000001430511475},{"timestamp":1742403000000,"open":126.897,"high":126.927,"low":126.896,"close":126.926,"volume":0.9599999785423279},{"timestamp":1742403060000,"open":126.906,"high":126.916,"low":126.906,"close":126.907,"volume":0.47999998927116394},{"timestamp":1742403120000,"open":126.896,"high":126.897,"low":126.876,"close":126.897,"volume":1.559999942779541},{"timestamp":1742403180000,"open":126.896,"high":126.946,"low":126.896,"close":126.946,"volume":1.0800000429153442},{"timestamp":1742403240000,"open":126.956,"high":126.967,"low":126.926,"close":126.926,"volume":1.0499999523162842},{"timestamp":1742403300000,"open":126.936,"high":126.937,"low":126.916,"close":126.927,"volume":0.9599999785423279},{"timestamp":1742403360000,"open":126.926,"high":126.926,"low":126.897,"close":126.897,"volume":0.6000000238418579},{"timestamp":1742403420000,"open":126.876,"high":126.876,"low":126.846,"close":126.856,"volume":1.440000057220459},{"timestamp":1742403480000,"open":126.876,"high":126.877,"low":126.856,"close":126.866,"volume":0.9599999785423279},{"timestamp":1742403540000,"open":126.876,"high":126.907,"low":126.866,"close":126.886,"volume":1.3200000524520874},{"timestamp":1742403600000,"open":126.867,"high":126.867,"low":126.836,"close":126.867,"volume":0.9599999785423279},{"timestamp":1742403660000,"open":126.866,"high":126.866,"low":126.757,"close":126.787,"volume":1.3200000524520874},{"timestamp":1742403720000,"open":126.807,"high":126.846,"low":126.797,"close":126.827,"volume":0.9599999785423279},{"timestamp":1742403780000,"open":126.806,"high":126.807,"low":126.766,"close":126.776,"volume":1.0800000429153442},{"timestamp":1742403840000,"open":126.787,"high":126.787,"low":126.727,"close":126.747,"volume":0.8399999737739563},{"timestamp":1742403900000,"open":126.716,"high":126.716,"low":126.666,"close":126.667,"volume":1.7999999523162842},{"timestamp":1742403960000,"open":126.656,"high":126.677,"low":126.606,"close":126.677,"volume":2.1600000858306885},{"timestamp":1742404020000,"open":126.676,"high":126.707,"low":126.656,"close":126.677,"volume":0.9599999785423279},{"timestamp":1742404080000,"open":126.696,"high":126.696,"low":126.656,"close":126.687,"volume":1.0800000429153442},{"timestamp":1742404140000,"open":126.686,"high":126.686,"low":126.656,"close":126.666,"volume":0.7200000286102295},{"timestamp":1742404200000,"open":126.666,"high":126.666,"low":126.636,"close":126.636,"volume":0.36000001430511475},{"timestamp":1742404260000,"open":126.637,"high":126.637,"low":126.626,"close":126.637,"volume":0.6000000238418579},{"timestamp":1742404320000,"open":126.646,"high":126.646,"low":126.556,"close":126.577,"volume":1.9199999570846558},{"timestamp":1742404380000,"open":126.587,"high":126.597,"low":126.576,"close":126.597,"volume":0.7200000286102295},{"timestamp":1742404440000,"open":126.597,"high":126.597,"low":126.576,"close":126.577,"volume":1.5299999713897705},{"timestamp":1742404500000,"open":126.557,"high":126.557,"low":126.516,"close":126.527,"volume":1.440000057220459},{"timestamp":1742404560000,"open":126.527,"high":126.527,"low":126.467,"close":126.486,"volume":0.7799999713897705},{"timestamp":1742404680000,"open":126.467,"high":126.497,"low":126.467,"close":126.497,"volume":0.7200000286102295},{"timestamp":1742404740000,"open":126.507,"high":126.557,"low":126.507,"close":126.557,"volume":0.9599999785423279},{"timestamp":1742404800000,"open":126.556,"high":126.557,"low":126.546,"close":126.546,"volume":0.36000001430511475},{"timestamp":1742404860000,"open":126.547,"high":126.547,"low":126.516,"close":126.547,"volume":0.9599999785423279},{"timestamp":1742404920000,"open":126.557,"high":126.566,"low":126.546,"close":126.547,"volume":0.7200000286102295},{"timestamp":1742404980000,"open":126.537,"high":126.546,"low":126.526,"close":126.546,"volume":0.6000000238418579},{"timestamp":1742405040000,"open":126.536,"high":126.536,"low":126.516,"close":126.517,"volume":0.8399999737739563},{"timestamp":1742405100000,"open":126.506,"high":126.506,"low":126.457,"close":126.457,"volume":0.8100000023841858},{"timestamp":1742405160000,"open":126.456,"high":126.466,"low":126.447,"close":126.466,"volume":0.9599999785423279},{"timestamp":1742405220000,"open":126.476,"high":126.477,"low":126.446,"close":126.446,"volume":1.0800000429153442},{"timestamp":1742405280000,"open":126.456,"high":126.486,"low":126.456,"close":126.486,"volume":0.7200000286102295},{"timestamp":1742405340000,"open":126.487,"high":126.496,"low":126.456,"close":126.476,"volume":1.2000000476837158},{"timestamp":1742405400000,"open":126.476,"high":126.487,"low":126.386,"close":126.426,"volume":2.4600000381469727},{"timestamp":1742405460000,"open":126.427,"high":126.427,"low":126.396,"close":126.396,"volume":4.079999923706055},{"timestamp":1742405520000,"open":126.396,"high":126.427,"low":126.396,"close":126.416,"volume":1.9199999570846558},{"timestamp":1742405580000,"open":126.417,"high":126.417,"low":126.357,"close":126.377,"volume":1.2000000476837158},{"timestamp":1742405640000,"open":126.377,"high":126.387,"low":126.346,"close":126.357,"volume":2.4000000953674316},{"timestamp":1742405700000,"open":126.346,"high":126.377,"low":126.346,"close":126.376,"volume":2.0399999618530273},{"timestamp":1742405760000,"open":126.376,"high":126.446,"low":126.376,"close":126.436,"volume":1.9199999570846558},{"timestamp":1742405820000,"open":126.447,"high":126.457,"low":126.416,"close":126.446,"volume":0.8399999737739563},{"timestamp":1742405880000,"open":126.457,"high":126.457,"low":126.426,"close":126.456,"volume":1.0800000429153442},{"timestamp":1742405940000,"open":126.456,"high":126.477,"low":126.426,"close":126.477,"volume":0.6000000238418579},{"timestamp":1742406000000,"open":126.437,"high":126.467,"low":126.436,"close":126.437,"volume":0.6000000238418579},{"timestamp":1742406060000,"open":126.447,"high":126.447,"low":126.416,"close":126.416,"volume":0.6000000238418579},{"timestamp":1742406120000,"open":126.416,"high":126.466,"low":126.416,"close":126.457,"volume":2.4000000953674316},{"timestamp":1742406180000,"open":126.457,"high":126.457,"low":126.447,"close":126.447,"volume":0.23999999463558197},{"timestamp":1742406240000,"open":126.447,"high":126.456,"low":126.377,"close":126.377,"volume":1.7999999523162842},{"timestamp":1742406300000,"open":126.387,"high":126.387,"low":126.326,"close":126.337,"volume":2.759999990463257},{"timestamp":1742406360000,"open":126.336,"high":126.347,"low":126.286,"close":126.286,"volume":1.7699999809265137},{"timestamp":1742406420000,"open":126.277,"high":126.317,"low":126.276,"close":126.317,"volume":1.2899999618530273},{"timestamp":1742406480000,"open":126.296,"high":126.296,"low":126.196,"close":126.196,"volume":2.609999895095825},{"timestamp":1742406540000,"open":126.217,"high":126.247,"low":126.206,"close":126.247,"volume":2.880000114440918},{"timestamp":1742406600000,"open":126.247,"high":126.287,"low":126.246,"close":126.266,"volume":2.1600000858306885},{"timestamp":1742406660000,"open":126.276,"high":126.307,"low":126.276,"close":126.307,"volume":0.47999998927116394},{"timestamp":1742406720000,"open":126.307,"high":126.307,"low":126.257,"close":126.296,"volume":1.6799999475479126},{"timestamp":1742406780000,"open":126.297,"high":126.297,"low":126.296,"close":126.296,"volume":0.23999999463558197},{"timestamp":1742406840000,"open":126.297,"high":126.297,"low":126.256,"close":126.286,"volume":2.1600000858306885},{"timestamp":1742406900000,"open":126.296,"high":126.326,"low":126.296,"close":126.326,"volume":0.47999998927116394},{"timestamp":1742406960000,"open":126.296,"high":126.317,"low":126.296,"close":126.307,"volume":0.8399999737739563},{"timestamp":1742407020000,"open":126.326,"high":126.347,"low":126.316,"close":126.337,"volume":1.2899999618530273},{"timestamp":1742407080000,"open":126.337,"high":126.347,"low":126.337,"close":126.347,"volume":0.23999999463558197},{"timestamp":1742407140000,"open":126.346,"high":126.356,"low":126.296,"close":126.316,"volume":2.490000009536743},{"timestamp":1742407200000,"open":126.327,"high":126.327,"low":126.286,"close":126.326,"volume":1.0499999523162842},{"timestamp":1742407260000,"open":126.297,"high":126.347,"low":126.296,"close":126.347,"volume":0.6000000238418579},{"timestamp":1742407320000,"open":126.386,"high":126.436,"low":126.376,"close":126.436,"volume":0.8399999737739563},{"timestamp":1742407380000,"open":126.466,"high":126.487,"low":126.416,"close":126.436,"volume":1.649999976158142},{"timestamp":1742407440000,"open":126.447,"high":126.476,"low":126.387,"close":126.476,"volume":0.9599999785423279},{"timestamp":1742407500000,"open":126.487,"high":126.487,"low":126.386,"close":126.386,"volume":2.490000009536743},{"timestamp":1742407560000,"open":126.386,"high":126.417,"low":126.327,"close":126.327,"volume":1.7999999523162842},{"timestamp":1742407620000,"open":126.356,"high":126.417,"low":126.326,"close":126.417,"volume":0.7200000286102295},{"timestamp":1742407680000,"open":126.416,"high":126.437,"low":126.416,"close":126.437,"volume":0.6000000238418579},{"timestamp":1742407740000,"open":126.487,"high":126.557,"low":126.466,"close":126.537,"volume":2.1600000858306885},{"timestamp":1742407800000,"open":126.546,"high":126.556,"low":126.546,"close":126.556,"volume":0.23999999463558197},{"timestamp":1742407860000,"open":126.566,"high":126.627,"low":126.566,"close":126.567,"volume":1.6799999475479126},{"timestamp":1742407920000,"open":126.557,"high":126.597,"low":126.556,"close":126.597,"volume":0.6000000238418579},{"timestamp":1742407980000,"open":126.606,"high":126.627,"low":126.566,"close":126.566,"volume":1.2899999618530273},{"timestamp":1742408040000,"open":126.597,"high":126.597,"low":126.536,"close":126.557,"volume":1.5299999713897705},{"timestamp":1742408100000,"open":126.586,"high":126.587,"low":126.566,"close":126.587,"volume":0.47999998927116394},{"timestamp":1742408160000,"open":126.587,"high":126.637,"low":126.586,"close":126.616,"volume":1.409999966621399},{"timestamp":1742408220000,"open":126.586,"high":126.596,"low":126.566,"close":126.567,"volume":1.0800000429153442},{"timestamp":1742408280000,"open":126.547,"high":126.566,"low":126.547,"close":126.566,"volume":0.36000001430511475},{"timestamp":1742408340000,"open":126.526,"high":126.527,"low":126.516,"close":126.527,"volume":0.9599999785423279},{"timestamp":1742408400000,"open":126.516,"high":126.516,"low":126.437,"close":126.437,"volume":1.2899999618530273},{"timestamp":1742408460000,"open":126.436,"high":126.507,"low":126.436,"close":126.476,"volume":2.850001096725464},{"timestamp":1742408520000,"open":126.476,"high":126.497,"low":126.476,"close":126.487,"volume":1.409999966621399},{"timestamp":1742408580000,"open":126.496,"high":126.497,"low":126.466,"close":126.477,"volume":1.2000000476837158},{"timestamp":1742408640000,"open":126.506,"high":126.537,"low":126.486,"close":126.487,"volume":1.2000000476837158},{"timestamp":1742408700000,"open":126.486,"high":126.526,"low":126.466,"close":126.506,"volume":1.6799999475479126},{"timestamp":1742408760000,"open":126.466,"high":126.476,"low":126.466,"close":126.476,"volume":0.23999999463558197},{"timestamp":1742408820000,"open":126.486,"high":126.487,"low":126.467,"close":126.467,"volume":0.6899999976158142},{"timestamp":1742408880000,"open":126.467,"high":126.486,"low":126.376,"close":126.386,"volume":2.2799999713897705},{"timestamp":1742408940000,"open":126.387,"high":126.457,"low":126.386,"close":126.386,"volume":2.7300000190734863},{"timestamp":1742409000000,"open":126.386,"high":126.447,"low":126.386,"close":126.437,"volume":2.130000114440918},{"timestamp":1742409060000,"open":126.436,"high":126.517,"low":126.436,"close":126.516,"volume":1.559999942779541},{"timestamp":1742409120000,"open":126.526,"high":126.666,"low":126.516,"close":126.637,"volume":3.4800000190734863},{"timestamp":1742409180000,"open":126.647,"high":126.697,"low":126.537,"close":126.537,"volume":4.170000076293945},{"timestamp":1742409240000,"open":126.536,"high":126.557,"low":126.467,"close":126.536,"volume":2.2799999713897705},{"timestamp":1742409300000,"open":126.577,"high":126.587,"low":126.557,"close":126.557,"volume":2.0399999618530273},{"timestamp":1742409360000,"open":126.537,"high":126.606,"low":126.526,"close":126.586,"volume":1.559999942779541},{"timestamp":1742409420000,"open":126.606,"high":126.646,"low":126.606,"close":126.637,"volume":1.2000000476837158},{"timestamp":1742409480000,"open":126.637,"high":126.637,"low":126.546,"close":126.567,"volume":1.559999942779541},{"timestamp":1742409540000,"open":126.566,"high":126.566,"low":126.487,"close":126.496,"volume":2.130000114440918},{"timestamp":1742409600000,"open":126.507,"high":126.587,"low":126.496,"close":126.497,"volume":2.9700000286102295},{"timestamp":1742409660000,"open":126.516,"high":126.627,"low":126.516,"close":126.627,"volume":1.3200000524520874},{"timestamp":1742409720000,"open":126.597,"high":126.717,"low":126.597,"close":126.676,"volume":3},{"timestamp":1742409780000,"open":126.656,"high":126.736,"low":126.656,"close":126.716,"volume":1.7999999523162842},{"timestamp":1742409840000,"open":126.727,"high":126.916,"low":126.727,"close":126.857,"volume":3.240000009536743},{"timestamp":1742409900000,"open":126.857,"high":126.857,"low":126.796,"close":126.796,"volume":1.440000057220459},{"timestamp":1742409960000,"open":126.817,"high":126.817,"low":126.717,"close":126.737,"volume":2.2799999713897705},{"timestamp":1742410020000,"open":126.737,"high":126.747,"low":126.736,"close":126.746,"volume":1.440000057220459},{"timestamp":1742410080000,"open":126.747,"high":126.857,"low":126.747,"close":126.826,"volume":2.1600000858306885},{"timestamp":1742410140000,"open":126.876,"high":126.917,"low":126.846,"close":126.846,"volume":2.2799999713897705},{"timestamp":1742410200000,"open":126.816,"high":126.876,"low":126.776,"close":126.777,"volume":2.0399999618530273},{"timestamp":1742410260000,"open":126.797,"high":126.866,"low":126.797,"close":126.847,"volume":0.7200000286102295},{"timestamp":1742410320000,"open":126.857,"high":126.947,"low":126.857,"close":126.927,"volume":2.759999990463257},{"timestamp":1742410380000,"open":126.906,"high":127.006,"low":126.906,"close":126.976,"volume":2.640000104904175},{"timestamp":1742410440000,"open":126.946,"high":126.977,"low":126.886,"close":126.886,"volume":1.409999966621399},{"timestamp":1742410500000,"open":126.886,"high":126.957,"low":126.837,"close":126.957,"volume":1.9199999570846558},{"timestamp":1742410560000,"open":126.956,"high":127.007,"low":126.956,"close":126.996,"volume":1.6799999475479126},{"timestamp":1742410620000,"open":127.036,"high":127.066,"low":127.016,"close":127.026,"volume":1.7999999523162842},{"timestamp":1742410680000,"open":127.037,"high":127.057,"low":126.897,"close":126.906,"volume":1.9199999570846558},{"timestamp":1742410740000,"open":126.937,"high":126.957,"low":126.936,"close":126.937,"volume":1.6799999475479126},{"timestamp":1742410800000,"open":126.936,"high":126.957,"low":126.896,"close":126.957,"volume":1.6799999475479126},{"timestamp":1742410860000,"open":126.976,"high":126.977,"low":126.917,"close":126.926,"volume":1.350000023841858},{"timestamp":1742410920000,"open":126.926,"high":126.937,"low":126.887,"close":126.907,"volume":1.2000010013580322},{"timestamp":1742410980000,"open":126.907,"high":126.976,"low":126.906,"close":126.957,"volume":1.3200000524520874},{"timestamp":1742411040000,"open":126.957,"high":126.957,"low":126.916,"close":126.957,"volume":1.8899999856948853},{"timestamp":1742411100000,"open":126.957,"high":127.087,"low":126.916,"close":127.066,"volume":2.5199999809265137},{"timestamp":1742411160000,"open":127.066,"high":127.107,"low":127.066,"close":127.077,"volume":1.3200000524520874},{"timestamp":1742411220000,"open":127.077,"high":127.187,"low":127.076,"close":127.186,"volume":1.9199999570846558},{"timestamp":1742411280000,"open":127.196,"high":127.267,"low":127.196,"close":127.216,"volume":2.25},{"timestamp":1742411340000,"open":127.217,"high":127.337,"low":127.207,"close":127.337,"volume":2.1600000858306885},{"timestamp":1742411400000,"open":127.337,"high":127.437,"low":127.336,"close":127.437,"volume":3.0299999713897705},{"timestamp":1742411460000,"open":127.446,"high":127.477,"low":127.356,"close":127.357,"volume":3.7200000286102295},{"timestamp":1742411520000,"open":127.367,"high":127.447,"low":127.356,"close":127.366,"volume":3.869999885559082},{"timestamp":1742411580000,"open":127.376,"high":127.397,"low":127.326,"close":127.346,"volume":2.609999895095825},{"timestamp":1742411640000,"open":127.356,"high":127.467,"low":127.356,"close":127.396,"volume":3.359999895095825},{"timestamp":1742411700000,"open":127.427,"high":127.457,"low":127.387,"close":127.406,"volume":3.8399999141693115},{"timestamp":1742411760000,"open":127.417,"high":127.446,"low":127.376,"close":127.377,"volume":1.6799999475479126},{"timestamp":1742411820000,"open":127.377,"high":127.377,"low":127.306,"close":127.327,"volume":2.940000057220459},{"timestamp":1742411880000,"open":127.347,"high":127.477,"low":127.347,"close":127.427,"volume":4.860000133514404},{"timestamp":1742411940000,"open":127.427,"high":127.476,"low":127.426,"close":127.466,"volume":2.640000104904175},{"timestamp":1742412000000,"open":127.477,"high":127.477,"low":127.326,"close":127.327,"volume":4.380000114440918},{"timestamp":1742412060000,"open":127.326,"high":127.417,"low":127.326,"close":127.417,"volume":3.2100000381469727},{"timestamp":1742412120000,"open":127.397,"high":127.417,"low":127.367,"close":127.377,"volume":2.5199999809265137},{"timestamp":1742412180000,"open":127.376,"high":127.406,"low":127.336,"close":127.357,"volume":3.359999895095825},{"timestamp":1742412240000,"open":127.357,"high":127.366,"low":127.307,"close":127.327,"volume":3},{"timestamp":1742412300000,"open":127.327,"high":127.357,"low":127.316,"close":127.316,"volume":2.4000000953674316},{"timestamp":1742412360000,"open":127.317,"high":127.317,"low":127.276,"close":127.307,"volume":3.0899999141693115},{"timestamp":1742412420000,"open":127.306,"high":127.306,"low":127.226,"close":127.256,"volume":2.609999895095825},{"timestamp":1742412480000,"open":127.266,"high":127.367,"low":127.266,"close":127.266,"volume":3.4800000190734863},{"timestamp":1742412540000,"open":127.267,"high":127.366,"low":127.227,"close":127.346,"volume":4.199999809265137},{"timestamp":1742412600000,"open":127.367,"high":127.467,"low":127.346,"close":127.447,"volume":2.759999990463257},{"timestamp":1742412660000,"open":127.436,"high":127.436,"low":127.226,"close":127.237,"volume":3.7200000286102295},{"timestamp":1742412720000,"open":127.257,"high":127.406,"low":127.257,"close":127.336,"volume":4.050000190734863},{"timestamp":1742412780000,"open":127.337,"high":127.397,"low":127.306,"close":127.397,"volume":3.5999999046325684},{"timestamp":1742412840000,"open":127.387,"high":127.486,"low":127.376,"close":127.486,"volume":3.8399999141693115},{"timestamp":1742412900000,"open":127.507,"high":127.547,"low":127.397,"close":127.406,"volume":5.070000171661377},{"timestamp":1742412960000,"open":127.417,"high":127.476,"low":127.406,"close":127.446,"volume":4.199999809265137},{"timestamp":1742413020000,"open":127.497,"high":127.577,"low":127.486,"close":127.577,"volume":2.640000104904175},{"timestamp":1742413080000,"open":127.587,"high":127.657,"low":127.546,"close":127.547,"volume":3.9600000381469727},{"timestamp":1742413140000,"open":127.547,"high":127.567,"low":127.436,"close":127.437,"volume":4.289999961853027},{"timestamp":1742413200000,"open":127.397,"high":127.407,"low":127.356,"close":127.406,"volume":2.640000104904175},{"timestamp":1742413260000,"open":127.416,"high":127.527,"low":127.416,"close":127.467,"volume":2.759999990463257},{"timestamp":1742413320000,"open":127.486,"high":127.507,"low":127.456,"close":127.467,"volume":5.789999961853027},{"timestamp":1742413380000,"open":127.476,"high":127.577,"low":127.466,"close":127.506,"volume":5.130000114440918},{"timestamp":1742413440000,"open":127.507,"high":127.606,"low":127.507,"close":127.606,"volume":3.240000009536743},{"timestamp":1742413500000,"open":127.606,"high":127.667,"low":127.596,"close":127.627,"volume":3.8399999141693115},{"timestamp":1742413560000,"open":127.626,"high":127.647,"low":127.556,"close":127.646,"volume":4.769999980926514},{"timestamp":1742413620000,"open":127.657,"high":127.676,"low":127.596,"close":127.637,"volume":5.039999961853027},{"timestamp":1742413680000,"open":127.636,"high":127.756,"low":127.636,"close":127.736,"volume":3.240000009536743},{"timestamp":1742413740000,"open":127.736,"high":127.736,"low":127.606,"close":127.666,"volume":4.679999828338623},{"timestamp":1742413800000,"open":127.667,"high":127.677,"low":127.367,"close":127.367,"volume":8.729999542236328},{"timestamp":1742413860000,"open":127.367,"high":127.436,"low":127.256,"close":127.416,"volume":5.28000020980835},{"timestamp":1742413920000,"open":127.436,"high":127.537,"low":127.426,"close":127.467,"volume":6.389999866485596},{"timestamp":1742413980000,"open":127.467,"high":127.497,"low":127.426,"close":127.466,"volume":5.460000038146973},{"timestamp":1742414040000,"open":127.467,"high":127.606,"low":127.456,"close":127.606,"volume":6.179999828338623},{"timestamp":1742414100000,"open":127.607,"high":127.657,"low":127.486,"close":127.526,"volume":11.039999961853027},{"timestamp":1742414160000,"open":127.536,"high":127.637,"low":127.526,"close":127.637,"volume":9.09000015258789},{"timestamp":1742414220000,"open":127.657,"high":127.696,"low":127.596,"close":127.677,"volume":10.229999542236328},{"timestamp":1742414280000,"open":127.677,"high":127.736,"low":127.597,"close":127.617,"volume":10.40999984741211},{"timestamp":1742414340000,"open":127.617,"high":127.627,"low":127.376,"close":127.397,"volume":17.610000610351562}]