[{"timestamp":1742391000000,"open":124.517,"high":124.957,"low":124.247,"close":124.957,"volume":0.053700000047683716},{"timestamp":1742391060000,"open":124.957,"high":124.957,"low":124.247,"close":124.247,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":124.857,"high":125.007,"low":124.247,"close":124.247,"volume":0.06689999997615814},{"timestamp":1742391300000,"open":124.747,"high":124.747,"low":124.247,"close":124.267,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":124.247,"high":124.277,"low":124.247,"close":124.277,"volume":0.014100000262260437},{"timestamp":1742391480000,"open":124.247,"high":124.557,"low":124.247,"close":124.557,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":124.247,"high":124.767,"low":124.247,"close":124.437,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":124.927,"high":124.927,"low":124.437,"close":124.437,"volume":0.014100000262260437},{"timestamp":1742391660000,"open":124.437,"high":124.437,"low":124.437,"close":124.437,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":124.437,"high":124.437,"low":124.437,"close":124.437,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":124.437,"high":124.457,"low":124.437,"close":124.457,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":124.457,"high":124.457,"low":124.457,"close":124.457,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":124.597,"high":124.597,"low":124.457,"close":124.457,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":124.947,"high":124.947,"low":124.947,"close":124.947,"volume":0.0008999999845400453},{"timestamp":1742392140000,"open":124.977,"high":125.097,"low":124.977,"close":125.097,"volume":0.014100000262260437},{"timestamp":1742392320000,"open":125.197,"high":125.197,"low":125.197,"close":125.197,"volume":0.0008999999845400453},{"timestamp":1742392440000,"open":125.287,"high":125.287,"low":125.287,"close":125.287,"volume":0.0008999999845400453},{"timestamp":1742392680000,"open":124.617,"high":124.617,"low":124.617,"close":124.617,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":124.617,"high":125.117,"low":124.617,"close":125.117,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":125.187,"high":125.187,"low":125.187,"close":125.187,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":124.677,"high":124.677,"low":124.597,"close":124.597,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":124.797,"high":125.087,"low":124.797,"close":125.087,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":125.087,"high":125.087,"low":125.087,"close":125.087,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":125.087,"high":125.087,"low":125.087,"close":125.087,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":125.107,"high":125.107,"low":125.107,"close":125.107,"volume":0.031199999153614044},{"timestamp":1742393640000,"open":125.057,"high":125.057,"low":124.847,"close":124.847,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":124.937,"high":124.937,"low":124.937,"close":124.937,"volume":0.0008999999845400453},{"timestamp":1742394060000,"open":124.937,"high":124.987,"low":124.937,"close":124.987,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":125.027,"high":125.057,"low":125.027,"close":125.057,"volume":0.014100000262260437},{"timestamp":1742394240000,"open":125.057,"high":125.057,"low":125.057,"close":125.057,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":125.127,"high":125.137,"low":125.127,"close":125.137,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":125.207,"high":125.207,"low":124.707,"close":124.707,"volume":0.04859999939799309},{"timestamp":1742394480000,"open":124.997,"high":124.997,"low":124.707,"close":124.707,"volume":0.032099999487400055},{"timestamp":1742394600000,"open":124.897,"high":124.897,"low":124.897,"close":124.897,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":124.987,"high":124.987,"low":124.897,"close":124.897,"volume":0.07500000298023224},{"timestamp":1742395020000,"open":124.897,"high":124.897,"low":124.597,"close":124.867,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":124.867,"high":124.917,"low":124.867,"close":124.917,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":124.867,"high":124.867,"low":124.597,"close":124.597,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":124.467,"high":124.667,"low":124.467,"close":124.667,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":124.667,"high":124.667,"low":124.667,"close":124.667,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":124.667,"high":124.667,"low":124.667,"close":124.667,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":124.707,"high":124.707,"low":124.707,"close":124.707,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":124.707,"high":124.707,"low":124.707,"close":124.707,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":124.717,"high":124.717,"low":124.717,"close":124.717,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":124.707,"high":124.707,"low":124.707,"close":124.707,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":124.707,"high":124.707,"low":124.707,"close":124.707,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":124.747,"high":124.747,"low":124.747,"close":124.747,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":124.747,"high":124.747,"low":124.707,"close":124.707,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":124.707,"high":124.707,"low":124.707,"close":124.707,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":124.787,"high":124.787,"low":124.707,"close":124.727,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":124.747,"high":124.747,"low":124.707,"close":124.707,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":124.667,"high":124.667,"low":124.667,"close":124.667,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":124.667,"high":124.667,"low":124.587,"close":124.587,"volume":0.03539999946951866},{"timestamp":1742396400000,"open":124.587,"high":124.627,"low":124.587,"close":124.627,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":124.627,"high":124.677,"low":124.627,"close":124.677,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":124.687,"high":124.687,"low":124.687,"close":124.687,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":124.687,"high":124.887,"low":124.687,"close":124.867,"volume":0.11879999935626984},{"timestamp":1742396640000,"open":124.817,"high":124.817,"low":124.707,"close":124.707,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":124.707,"high":124.707,"low":124.677,"close":124.677,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":124.677,"high":124.677,"low":124.547,"close":124.547,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":124.607,"high":124.607,"low":124.607,"close":124.607,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":124.547,"high":124.547,"low":124.497,"close":124.497,"volume":0.07919999957084656},{"timestamp":1742396940000,"open":124.557,"high":124.557,"low":124.557,"close":124.557,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":124.557,"high":124.567,"low":124.557,"close":124.567,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":124.527,"high":124.547,"low":124.527,"close":124.547,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":124.557,"high":124.627,"low":124.547,"close":124.627,"volume":0.10559999942779541},{"timestamp":1742397300000,"open":124.667,"high":124.827,"low":124.667,"close":124.827,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":124.827,"high":124.847,"low":124.827,"close":124.847,"volume":0.04050000011920929},{"timestamp":1742397420000,"open":124.827,"high":124.827,"low":124.827,"close":124.827,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":124.737,"high":124.737,"low":124.737,"close":124.737,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":124.777,"high":124.777,"low":124.777,"close":124.777,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":124.787,"high":124.787,"low":124.787,"close":124.787,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":124.737,"high":124.777,"low":124.737,"close":124.737,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":124.657,"high":124.657,"low":124.657,"close":124.657,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":124.777,"high":124.797,"low":124.777,"close":124.797,"volume":0.053700000047683716},{"timestamp":1742398320000,"open":124.777,"high":124.777,"low":124.777,"close":124.777,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":124.807,"high":124.807,"low":124.807,"close":124.807,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":124.777,"high":124.777,"low":124.777,"close":124.777,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":124.717,"high":124.717,"low":124.647,"close":124.647,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":124.697,"high":124.697,"low":124.697,"close":124.697,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":124.697,"high":124.697,"low":124.697,"close":124.697,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":124.717,"high":124.717,"low":124.717,"close":124.717,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":124.747,"high":124.747,"low":124.747,"close":124.747,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":124.777,"high":124.777,"low":124.737,"close":124.737,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":124.777,"high":124.777,"low":124.777,"close":124.777,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":124.777,"high":124.777,"low":124.777,"close":124.777,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":124.867,"high":124.867,"low":124.867,"close":124.867,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":124.937,"high":125.017,"low":124.887,"close":125.017,"volume":0.09239999949932098},{"timestamp":1742399340000,"open":124.987,"high":125.037,"low":124.947,"close":124.997,"volume":0.11969999969005585},{"timestamp":1742399400000,"open":124.937,"high":124.937,"low":124.937,"close":124.937,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":125.047,"high":125.047,"low":125.047,"close":125.047,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":125.047,"high":125.047,"low":125.047,"close":125.047,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":125.047,"high":125.047,"low":124.847,"close":124.847,"volume":0.10140000283718109},{"timestamp":1742399820000,"open":124.957,"high":124.957,"low":124.957,"close":124.957,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":124.847,"high":124.847,"low":124.847,"close":124.847,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":124.847,"high":124.847,"low":124.847,"close":124.847,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":125.037,"high":125.037,"low":125.037,"close":125.037,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":125.037,"high":125.057,"low":125.037,"close":125.057,"volume":0.014100000262260437},{"timestamp":1742400480000,"open":125.117,"high":125.197,"low":125.107,"close":125.197,"volume":0.06780000030994415},{"timestamp":1742400540000,"open":125.197,"high":125.277,"low":125.197,"close":125.217,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":125.237,"high":125.237,"low":125.237,"close":125.237,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":125.197,"high":125.207,"low":125.197,"close":125.207,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":124.847,"high":125.117,"low":124.827,"close":125.067,"volume":0.06689999997615814},{"timestamp":1742400840000,"open":124.697,"high":124.967,"low":124.697,"close":124.967,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":124.967,"high":124.967,"low":124.917,"close":124.917,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":124.917,"high":124.947,"low":124.917,"close":124.947,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":124.917,"high":124.917,"low":124.847,"close":124.857,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":124.887,"high":124.887,"low":124.887,"close":124.887,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":124.857,"high":124.887,"low":124.857,"close":124.887,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":124.887,"high":124.887,"low":124.797,"close":124.797,"volume":0.061799999326467514},{"timestamp":1742401500000,"open":124.797,"high":124.797,"low":124.797,"close":124.797,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":124.797,"high":124.797,"low":124.697,"close":124.697,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":124.817,"high":124.867,"low":124.767,"close":124.767,"volume":0.053700000047683716},{"timestamp":1742401860000,"open":124.767,"high":124.797,"low":124.767,"close":124.767,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":124.797,"high":124.797,"low":124.797,"close":124.797,"volume":0.0008999999845400453},{"timestamp":1742401980000,"open":124.767,"high":124.797,"low":124.767,"close":124.767,"volume":0.1979999989271164},{"timestamp":1742402100000,"open":124.737,"high":124.737,"low":124.737,"close":124.737,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":124.737,"high":124.737,"low":124.737,"close":124.737,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":124.737,"high":124.837,"low":124.737,"close":124.837,"volume":0.027300000190734863},{"timestamp":1742402640000,"open":124.917,"high":125.027,"low":124.917,"close":124.967,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":124.947,"high":124.947,"low":124.937,"close":124.937,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":124.937,"high":124.937,"low":124.937,"close":124.937,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":124.937,"high":124.947,"low":124.937,"close":124.947,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":124.947,"high":124.997,"low":124.947,"close":124.997,"volume":0.014100000262260437},{"timestamp":1742403060000,"open":124.997,"high":124.997,"low":124.997,"close":124.997,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":124.947,"high":124.947,"low":124.947,"close":124.947,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":124.947,"high":124.947,"low":124.947,"close":124.947,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":124.937,"high":124.937,"low":124.697,"close":124.697,"volume":0.04859999939799309},{"timestamp":1742403420000,"open":124.697,"high":124.837,"low":124.697,"close":124.837,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":124.837,"high":124.837,"low":124.697,"close":124.697,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":124.697,"high":124.777,"low":124.697,"close":124.777,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":124.817,"high":124.817,"low":124.817,"close":124.817,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":124.817,"high":124.817,"low":124.697,"close":124.697,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":124.687,"high":124.687,"low":124.677,"close":124.677,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":124.697,"high":124.697,"low":124.697,"close":124.697,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":124.697,"high":124.737,"low":124.697,"close":124.737,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":124.737,"high":124.737,"low":124.697,"close":124.717,"volume":0.023099999874830246},{"timestamp":1742404140000,"open":124.697,"high":124.697,"low":124.697,"close":124.697,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":124.697,"high":124.697,"low":124.697,"close":124.697,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":124.447,"high":124.447,"low":124.447,"close":124.447,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":124.387,"high":124.387,"low":124.387,"close":124.387,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":124.387,"high":124.657,"low":124.387,"close":124.657,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":124.657,"high":124.657,"low":124.387,"close":124.577,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":124.627,"high":124.627,"low":124.627,"close":124.627,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":124.577,"high":124.577,"low":124.577,"close":124.577,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":124.597,"high":124.597,"low":124.597,"close":124.597,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":124.617,"high":124.617,"low":124.617,"close":124.617,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":124.617,"high":124.617,"low":124.617,"close":124.617,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":124.677,"high":124.677,"low":124.627,"close":124.667,"volume":0.08009999990463257},{"timestamp":1742404920000,"open":124.697,"high":124.717,"low":124.697,"close":124.717,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":124.717,"high":124.717,"low":124.717,"close":124.717,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":124.727,"high":124.727,"low":124.457,"close":124.587,"volume":0.07590000331401825},{"timestamp":1742405100000,"open":124.587,"high":124.587,"low":124.457,"close":124.457,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":124.537,"high":124.647,"low":124.537,"close":124.647,"volume":0.0414000004529953},{"timestamp":1742405220000,"open":124.707,"high":124.707,"low":124.647,"close":124.647,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":124.677,"high":124.677,"low":124.677,"close":124.677,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":124.677,"high":124.677,"low":124.537,"close":124.537,"volume":0.022199999541044235},{"timestamp":1742405460000,"open":124.587,"high":124.587,"low":124.587,"close":124.587,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":124.537,"high":124.597,"low":124.537,"close":124.597,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":124.657,"high":124.707,"low":124.657,"close":124.667,"volume":0.028200000524520874},{"timestamp":1742405640000,"open":124.537,"high":124.627,"low":124.537,"close":124.537,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":124.537,"high":124.547,"low":124.537,"close":124.547,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":124.607,"high":124.607,"low":124.547,"close":124.547,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":124.587,"high":124.587,"low":124.587,"close":124.587,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":124.627,"high":124.627,"low":124.627,"close":124.627,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":124.617,"high":124.617,"low":124.547,"close":124.597,"volume":0.061799999326467514},{"timestamp":1742406120000,"open":124.537,"high":124.577,"low":124.537,"close":124.577,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":124.577,"high":124.627,"low":124.577,"close":124.577,"volume":0.09239999949932098},{"timestamp":1742406240000,"open":124.507,"high":124.507,"low":124.457,"close":124.457,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":124.457,"high":124.457,"low":124.457,"close":124.457,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":124.457,"high":124.457,"low":124.277,"close":124.327,"volume":0.08910000324249268},{"timestamp":1742406420000,"open":124.277,"high":124.307,"low":124.277,"close":124.277,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":124.287,"high":124.287,"low":124.287,"close":124.287,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":124.177,"high":124.177,"low":124.177,"close":124.177,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":124.177,"high":124.227,"low":124.177,"close":124.227,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":124.247,"high":124.247,"low":124.247,"close":124.247,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":124.247,"high":124.277,"low":124.247,"close":124.277,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":124.227,"high":124.227,"low":124.227,"close":124.227,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":124.227,"high":124.227,"low":124.007,"close":124.087,"volume":0.066600002348423},{"timestamp":1742407200000,"open":124.007,"high":124.007,"low":121.007,"close":123.657,"volume":0.20759999752044678},{"timestamp":1742407260000,"open":123.737,"high":123.737,"low":123.517,"close":123.517,"volume":0.04050000011920929},{"timestamp":1742407380000,"open":123.847,"high":123.847,"low":123.847,"close":123.847,"volume":0.0008999999845400453},{"timestamp":1742407440000,"open":123.947,"high":124.017,"low":123.947,"close":124.017,"volume":0.014999999664723873},{"timestamp":1742407500000,"open":124.017,"high":124.017,"low":123.847,"close":123.887,"volume":0.06270000338554382},{"timestamp":1742407560000,"open":123.847,"high":123.887,"low":123.837,"close":123.837,"volume":0.053700000047683716},{"timestamp":1742407620000,"open":123.837,"high":123.987,"low":123.837,"close":123.987,"volume":0.05460000038146973},{"timestamp":1742407680000,"open":124.017,"high":124.147,"low":124.017,"close":124.127,"volume":0.06689999997615814},{"timestamp":1742407740000,"open":124.147,"high":124.287,"low":124.147,"close":124.267,"volume":0.08190000057220459},{"timestamp":1742407800000,"open":124.297,"high":124.317,"low":124.297,"close":124.317,"volume":0.0414000004529953},{"timestamp":1742407860000,"open":124.377,"high":124.447,"low":124.377,"close":124.397,"volume":0.0414000004529953},{"timestamp":1742407920000,"open":124.407,"high":124.447,"low":124.407,"close":124.447,"volume":0.04230000078678131},{"timestamp":1742407980000,"open":124.477,"high":124.487,"low":124.317,"close":124.317,"volume":0.0414000004529953},{"timestamp":1742408040000,"open":124.317,"high":124.317,"low":124.177,"close":124.177,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":124.177,"high":124.207,"low":124.177,"close":124.207,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":124.207,"high":124.367,"low":124.177,"close":124.367,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":124.367,"high":124.367,"low":124.177,"close":124.177,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":124.177,"high":124.197,"low":124.177,"close":124.197,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":124.177,"high":124.177,"low":124.177,"close":124.177,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":124.177,"high":124.177,"low":124.157,"close":124.157,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":124.097,"high":124.217,"low":124.097,"close":124.217,"volume":0.06599999964237213},{"timestamp":1742408580000,"open":124.237,"high":124.237,"low":124.237,"close":124.237,"volume":0.027300000190734863},{"timestamp":1742408640000,"open":124.257,"high":124.337,"low":124.257,"close":124.337,"volume":0.06689999997615814},{"timestamp":1742408700000,"open":124.337,"high":124.337,"low":124.277,"close":124.277,"volume":0.022199999541044235},{"timestamp":1742408760000,"open":124.277,"high":124.277,"low":124.277,"close":124.277,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":124.297,"high":124.307,"low":124.187,"close":124.187,"volume":0.09239999949932098},{"timestamp":1742409000000,"open":124.187,"high":124.197,"low":124.187,"close":124.187,"volume":0.03959999978542328},{"timestamp":1742409060000,"open":124.227,"high":124.367,"low":124.227,"close":124.367,"volume":0.028200000524520874},{"timestamp":1742409120000,"open":124.377,"high":124.387,"low":124.377,"close":124.387,"volume":0.014999999664723873},{"timestamp":1742409180000,"open":124.407,"high":124.557,"low":124.377,"close":124.377,"volume":0.13860000669956207},{"timestamp":1742409240000,"open":124.317,"high":124.317,"low":124.317,"close":124.317,"volume":0.026399999856948853},{"timestamp":1742409300000,"open":124.317,"high":124.317,"low":124.317,"close":124.317,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":124.317,"high":124.317,"low":124.317,"close":124.317,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":124.317,"high":124.317,"low":124.317,"close":124.317,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":124.317,"high":124.317,"low":124.297,"close":124.307,"volume":0.04050000011920929},{"timestamp":1742409540000,"open":124.317,"high":124.327,"low":124.307,"close":124.307,"volume":0.053700000047683716},{"timestamp":1742409600000,"open":124.307,"high":124.307,"low":124.307,"close":124.307,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":124.357,"high":124.447,"low":124.357,"close":124.447,"volume":0.053700000047683716},{"timestamp":1742409720000,"open":124.447,"high":124.547,"low":124.447,"close":124.467,"volume":0.06689999997615814},{"timestamp":1742409780000,"open":124.527,"high":124.607,"low":124.527,"close":124.607,"volume":0.04050000011920929},{"timestamp":1742409840000,"open":124.607,"high":124.707,"low":124.587,"close":124.597,"volume":0.06780000030994415},{"timestamp":1742409900000,"open":124.617,"high":124.647,"low":124.597,"close":124.647,"volume":0.0414000004529953},{"timestamp":1742409960000,"open":124.647,"high":124.647,"low":124.607,"close":124.607,"volume":0.04859999939799309},{"timestamp":1742410080000,"open":124.647,"high":124.677,"low":124.647,"close":124.677,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":124.647,"high":124.677,"low":124.647,"close":124.677,"volume":0.026399999856948853},{"timestamp":1742410200000,"open":124.647,"high":124.647,"low":124.607,"close":124.607,"volume":0.06599999964237213},{"timestamp":1742410260000,"open":124.557,"high":124.557,"low":124.557,"close":124.557,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":124.557,"high":124.747,"low":124.557,"close":124.747,"volume":0.06780000030994415},{"timestamp":1742410380000,"open":124.767,"high":124.877,"low":124.767,"close":124.877,"volume":0.06689999997615814},{"timestamp":1742410440000,"open":124.867,"high":124.867,"low":124.767,"close":124.817,"volume":0.10140000283718109},{"timestamp":1742410680000,"open":124.817,"high":124.817,"low":124.547,"close":124.547,"volume":0.09719999879598618},{"timestamp":1742410800000,"open":124.577,"high":124.577,"low":124.297,"close":124.297,"volume":0.06270000338554382},{"timestamp":1742410860000,"open":124.297,"high":124.437,"low":124.297,"close":124.437,"volume":0.026399999856948853},{"timestamp":1742410920000,"open":124.487,"high":124.487,"low":124.487,"close":124.487,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":124.437,"high":124.437,"low":124.437,"close":124.437,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":124.537,"high":124.547,"low":124.437,"close":124.547,"volume":0.08100000023841858},{"timestamp":1742411100000,"open":124.577,"high":124.577,"low":124.577,"close":124.577,"volume":0.027300000190734863},{"timestamp":1742411160000,"open":124.577,"high":124.577,"low":124.577,"close":124.577,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":124.597,"high":124.597,"low":124.547,"close":124.547,"volume":0.03959999978542328},{"timestamp":1742411280000,"open":124.547,"high":124.637,"low":124.547,"close":124.637,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":124.547,"high":124.727,"low":124.547,"close":124.727,"volume":0.08190000057220459},{"timestamp":1742411400000,"open":124.767,"high":124.767,"low":124.637,"close":124.637,"volume":0.1023000031709671},{"timestamp":1742411460000,"open":124.727,"high":124.727,"low":124.607,"close":124.607,"volume":0.03959999978542328},{"timestamp":1742411520000,"open":124.607,"high":124.607,"low":124.607,"close":124.607,"volume":0.026399999856948853},{"timestamp":1742411580000,"open":124.607,"high":124.607,"low":124.607,"close":124.607,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":124.617,"high":124.797,"low":124.617,"close":124.727,"volume":0.06960000097751617},{"timestamp":1742411700000,"open":124.727,"high":124.747,"low":124.727,"close":124.747,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":124.777,"high":124.777,"low":124.747,"close":124.747,"volume":0.03539999946951866},{"timestamp":1742411820000,"open":124.767,"high":124.897,"low":124.767,"close":124.887,"volume":0.09510000050067902},{"timestamp":1742411880000,"open":124.907,"high":124.957,"low":124.907,"close":124.907,"volume":0.07590000331401825},{"timestamp":1742411940000,"open":124.977,"high":124.987,"low":124.977,"close":124.987,"volume":0.014100000262260437},{"timestamp":1742412000000,"open":124.997,"high":125.017,"low":124.977,"close":124.977,"volume":0.09719999879598618},{"timestamp":1742412060000,"open":124.947,"high":124.947,"low":124.867,"close":124.887,"volume":0.09239999949932098},{"timestamp":1742412120000,"open":124.887,"high":124.887,"low":124.757,"close":124.767,"volume":0.1469999998807907},{"timestamp":1742412180000,"open":124.757,"high":124.757,"low":124.757,"close":124.757,"volume":0.026399999856948853},{"timestamp":1742412240000,"open":124.727,"high":124.727,"low":124.727,"close":124.727,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":124.737,"high":124.737,"low":124.437,"close":124.637,"volume":0.06689999997615814},{"timestamp":1742412360000,"open":124.637,"high":124.637,"low":124.627,"close":124.627,"volume":0.10559999942779541},{"timestamp":1742412420000,"open":124.637,"high":124.637,"low":124.247,"close":124.247,"volume":0.08910000324249268},{"timestamp":1742412480000,"open":124.577,"high":124.597,"low":124.397,"close":124.397,"volume":0.12210000306367874},{"timestamp":1742412540000,"open":124.397,"high":124.567,"low":124.147,"close":124.567,"volume":0.06599999964237213},{"timestamp":1742412600000,"open":124.567,"high":124.747,"low":124.567,"close":124.747,"volume":0.08009999990463257},{"timestamp":1742412660000,"open":124.767,"high":124.817,"low":124.567,"close":124.577,"volume":0.07680000364780426},{"timestamp":1742412720000,"open":124.657,"high":124.787,"low":124.657,"close":124.787,"volume":0.08100000023841858},{"timestamp":1742412780000,"open":124.737,"high":124.797,"low":124.737,"close":124.797,"volume":0.052799999713897705},{"timestamp":1742412840000,"open":124.857,"high":124.887,"low":124.857,"close":124.887,"volume":0.053700000047683716},{"timestamp":1742412900000,"open":124.917,"high":125.017,"low":124.787,"close":124.787,"volume":0.1469999998807907},{"timestamp":1742412960000,"open":124.787,"high":124.787,"low":124.787,"close":124.787,"volume":0.06599999964237213},{"timestamp":1742413020000,"open":124.837,"high":124.997,"low":124.837,"close":124.997,"volume":0.05460000038146973},{"timestamp":1742413080000,"open":125.027,"high":125.167,"low":125.027,"close":125.167,"volume":0.05640000104904175},{"timestamp":1742413140000,"open":125.167,"high":125.167,"low":124.917,"close":125.017,"volume":0.07919999957084656},{"timestamp":1742413200000,"open":125.017,"high":125.027,"low":125.017,"close":125.027,"volume":0.04050000011920929},{"timestamp":1742413260000,"open":125.017,"high":125.067,"low":125.017,"close":125.047,"volume":0.05460000038146973},{"timestamp":1742413320000,"open":125.057,"high":125.067,"low":124.657,"close":124.657,"volume":0.2037000060081482},{"timestamp":1742413380000,"open":124.877,"high":124.997,"low":124.877,"close":124.997,"volume":0.1451999992132187},{"timestamp":1742413440000,"open":124.977,"high":125.137,"low":124.977,"close":125.137,"volume":0.08100000023841858},{"timestamp":1742413500000,"open":125.097,"high":125.277,"low":125.097,"close":125.277,"volume":0.12150000035762787},{"timestamp":1742413560000,"open":125.277,"high":125.307,"low":125.277,"close":125.307,"volume":0.04050000011920929},{"timestamp":1742413620000,"open":125.357,"high":125.357,"low":125.237,"close":125.287,"volume":0.14100000262260437},{"timestamp":1742413680000,"open":125.287,"high":125.287,"low":125.287,"close":125.287,"volume":0.03959999978542328},{"timestamp":1742413740000,"open":125.297,"high":125.337,"low":124.987,"close":125.167,"volume":0.18809999525547028},{"timestamp":1742413800000,"open":125.167,"high":125.167,"low":124.987,"close":124.987,"volume":0.066600002348423},{"timestamp":1742413860000,"open":124.987,"high":124.987,"low":124.777,"close":124.777,"volume":0.17219999432563782},{"timestamp":1742413920000,"open":124.957,"high":124.967,"low":124.957,"close":124.967,"volume":0.0027000000700354576},{"timestamp":1742413980000,"open":124.987,"high":125.017,"low":124.987,"close":125.017,"volume":0.026399999856948853},{"timestamp":1742414040000,"open":125.017,"high":125.037,"low":125.017,"close":125.037,"volume":0.027300000190734863},{"timestamp":1742414100000,"open":125.037,"high":125.037,"low":124.517,"close":124.837,"volume":0.17309999465942383},{"timestamp":1742414160000,"open":124.847,"high":124.987,"low":124.757,"close":124.757,"volume":0.27570000290870667},{"timestamp":1742414220000,"open":124.757,"high":124.937,"low":124.717,"close":124.847,"volume":0.19979999959468842},{"timestamp":1742414280000,"open":124.847,"high":124.927,"low":124.787,"close":124.787,"volume":0.21299999952316284},{"timestamp":1742414340000,"open":124.787,"high":125.035,"low":124.517,"close":124.517,"volume":0.2879999876022339}]