[{"timestamp":1742391000000,"open":122.007,"high":122.817,"low":122.006,"close":122.817,"volume":0.1460999995470047},{"timestamp":1742391060000,"open":122.817,"high":122.817,"low":122.816,"close":122.817,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":122.816,"high":123.036,"low":122.607,"close":122.607,"volume":0.11969999969005585},{"timestamp":1742391180000,"open":122.946,"high":122.947,"low":122.606,"close":122.606,"volume":0.08910000324249268},{"timestamp":1742391240000,"open":122.987,"high":122.987,"low":122.606,"close":122.917,"volume":0.093299999833107},{"timestamp":1742391300000,"open":122.846,"high":123.216,"low":122.846,"close":123.216,"volume":0.1469999998807907},{"timestamp":1742391360000,"open":122.906,"high":123.506,"low":122.866,"close":123.506,"volume":0.303600013256073},{"timestamp":1742391420000,"open":123.507,"high":123.526,"low":123.047,"close":123.217,"volume":0.053700000047683716},{"timestamp":1742391480000,"open":123.467,"high":123.467,"low":123.216,"close":123.336,"volume":0.2070000022649765},{"timestamp":1742391540000,"open":123.337,"high":123.337,"low":123.336,"close":123.336,"volume":0.10559999942779541},{"timestamp":1742391600000,"open":123.337,"high":123.337,"low":122.866,"close":123.086,"volume":0.12960000336170197},{"timestamp":1742391660000,"open":122.866,"high":123.286,"low":122.866,"close":123.286,"volume":0.093299999833107},{"timestamp":1742391720000,"open":122.886,"high":122.937,"low":122.886,"close":122.936,"volume":0.07919999957084656},{"timestamp":1742391780000,"open":123.196,"high":123.316,"low":123.196,"close":123.247,"volume":0.12960000336170197},{"timestamp":1742391840000,"open":123.277,"high":123.506,"low":123.277,"close":123.467,"volume":0.20970000326633453},{"timestamp":1742391900000,"open":123.466,"high":123.466,"low":122.956,"close":122.956,"volume":0.18060000240802765},{"timestamp":1742391960000,"open":122.956,"high":123.307,"low":122.956,"close":123.307,"volume":0.08190000057220459},{"timestamp":1742392020000,"open":123.306,"high":123.447,"low":123.306,"close":123.447,"volume":0.11969999969005585},{"timestamp":1742392080000,"open":123.467,"high":123.587,"low":123.467,"close":123.586,"volume":0.08190000057220459},{"timestamp":1742392140000,"open":123.597,"high":123.597,"low":123.446,"close":123.597,"volume":0.06270000338554382},{"timestamp":1742392200000,"open":123.447,"high":123.516,"low":123.146,"close":123.466,"volume":0.13199999928474426},{"timestamp":1742392260000,"open":123.537,"high":123.667,"low":123.466,"close":123.637,"volume":0.20970000326633453},{"timestamp":1742392320000,"open":123.717,"high":123.767,"low":123.656,"close":123.767,"volume":0.094200000166893},{"timestamp":1742392380000,"open":123.766,"high":123.766,"low":123.766,"close":123.766,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":123.817,"high":123.927,"low":123.676,"close":123.906,"volume":0.06689999997615814},{"timestamp":1742392500000,"open":123.896,"high":123.956,"low":123.716,"close":123.897,"volume":0.26339998841285706},{"timestamp":1742392560000,"open":123.927,"high":123.927,"low":123.636,"close":123.636,"volume":0.13680000603199005},{"timestamp":1742392620000,"open":123.826,"high":123.827,"low":123.826,"close":123.827,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":123.637,"high":123.637,"low":123.637,"close":123.637,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":123.776,"high":123.867,"low":123.636,"close":123.636,"volume":0.21119999885559082},{"timestamp":1742392800000,"open":123.636,"high":123.677,"low":123.476,"close":123.676,"volume":0.1979999989271164},{"timestamp":1742392860000,"open":123.717,"high":123.717,"low":123.477,"close":123.627,"volume":0.16830000281333923},{"timestamp":1742392920000,"open":123.626,"high":123.757,"low":123.607,"close":123.757,"volume":0.10740000009536743},{"timestamp":1742392980000,"open":123.617,"high":123.677,"low":123.617,"close":123.677,"volume":0.08009999990463257},{"timestamp":1742393040000,"open":123.746,"high":123.906,"low":123.696,"close":123.877,"volume":0.10649999976158142},{"timestamp":1742393100000,"open":123.907,"high":123.907,"low":123.747,"close":123.747,"volume":0.08489999920129776},{"timestamp":1742393160000,"open":123.747,"high":123.777,"low":123.676,"close":123.686,"volume":0.12870000302791595},{"timestamp":1742393220000,"open":123.686,"high":123.687,"low":123.576,"close":123.657,"volume":0.1542000025510788},{"timestamp":1742393280000,"open":123.667,"high":123.777,"low":123.667,"close":123.777,"volume":0.1428000032901764},{"timestamp":1742393340000,"open":123.796,"high":123.957,"low":123.796,"close":123.957,"volume":0.09600000083446503},{"timestamp":1742393400000,"open":123.906,"high":123.906,"low":123.886,"close":123.897,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":123.896,"high":123.907,"low":123.757,"close":123.867,"volume":0.19380000233650208},{"timestamp":1742393520000,"open":123.867,"high":123.977,"low":123.757,"close":123.757,"volume":0.2508000135421753},{"timestamp":1742393580000,"open":123.756,"high":123.836,"low":123.706,"close":123.707,"volume":0.12870000302791595},{"timestamp":1742393640000,"open":123.846,"high":123.916,"low":123.706,"close":123.777,"volume":0.15929999947547913},{"timestamp":1742393700000,"open":123.876,"high":124.096,"low":123.876,"close":124.056,"volume":0.186599999666214},{"timestamp":1742393760000,"open":124.057,"high":124.057,"low":123.946,"close":123.987,"volume":0.414000004529953},{"timestamp":1742393820000,"open":124.006,"high":124.047,"low":124.006,"close":124.006,"volume":0.029100000858306885},{"timestamp":1742393880000,"open":124.057,"high":124.057,"low":124.006,"close":124.006,"volume":0.08820000290870667},{"timestamp":1742393940000,"open":124.057,"high":124.057,"low":124.057,"close":124.057,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":124.067,"high":124.176,"low":124.067,"close":124.116,"volume":0.11640000343322754},{"timestamp":1742394060000,"open":124.116,"high":124.196,"low":124.116,"close":124.166,"volume":0.093299999833107},{"timestamp":1742394120000,"open":124.206,"high":124.237,"low":124.167,"close":124.206,"volume":0.3102000057697296},{"timestamp":1742394180000,"open":124.227,"high":124.237,"low":124.206,"close":124.237,"volume":0.3102000057697296},{"timestamp":1742394240000,"open":124.236,"high":124.357,"low":124.236,"close":124.317,"volume":0.14970000088214874},{"timestamp":1742394300000,"open":124.316,"high":124.317,"low":124.277,"close":124.287,"volume":0.08820000290870667},{"timestamp":1742394360000,"open":124.307,"high":124.397,"low":124.306,"close":124.347,"volume":0.18150000274181366},{"timestamp":1742394420000,"open":124.347,"high":124.397,"low":124.306,"close":124.307,"volume":0.15479999780654907},{"timestamp":1742394480000,"open":124.197,"high":124.236,"low":124.196,"close":124.236,"volume":0.053700000047683716},{"timestamp":1742394540000,"open":124.236,"high":124.287,"low":124.236,"close":124.287,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":124.287,"high":124.296,"low":124.196,"close":124.296,"volume":0.12720000743865967},{"timestamp":1742394660000,"open":124.367,"high":124.446,"low":124.367,"close":124.437,"volume":0.13379999995231628},{"timestamp":1742394720000,"open":124.376,"high":124.437,"low":124.276,"close":124.276,"volume":0.24660000205039978},{"timestamp":1742394780000,"open":124.277,"high":124.297,"low":124.277,"close":124.297,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":124.347,"high":124.376,"low":124.316,"close":124.317,"volume":0.07500000298023224},{"timestamp":1742394900000,"open":124.376,"high":124.457,"low":124.376,"close":124.396,"volume":0.27390000224113464},{"timestamp":1742394960000,"open":124.377,"high":124.386,"low":124.376,"close":124.386,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":124.387,"high":124.437,"low":124.386,"close":124.437,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":124.436,"high":124.496,"low":124.376,"close":124.477,"volume":0.2493000030517578},{"timestamp":1742395140000,"open":124.457,"high":124.457,"low":124.356,"close":124.386,"volume":0.14100000262260437},{"timestamp":1742395200000,"open":124.416,"high":124.427,"low":124.367,"close":124.416,"volume":0.053700000047683716},{"timestamp":1742395260000,"open":124.416,"high":124.577,"low":124.416,"close":124.577,"volume":0.1988999992609024},{"timestamp":1742395320000,"open":124.576,"high":124.637,"low":124.576,"close":124.637,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":124.637,"high":124.647,"low":124.566,"close":124.566,"volume":0.11460000276565552},{"timestamp":1742395440000,"open":124.526,"high":124.527,"low":124.286,"close":124.287,"volume":0.18539999425411224},{"timestamp":1742395500000,"open":124.287,"high":124.287,"low":124.127,"close":124.186,"volume":0.08820000290870667},{"timestamp":1742395560000,"open":124.166,"high":124.327,"low":124.166,"close":124.327,"volume":0.11550000309944153},{"timestamp":1742395620000,"open":124.387,"high":124.417,"low":124.327,"close":124.327,"volume":0.04859999939799309},{"timestamp":1742395680000,"open":124.337,"high":124.477,"low":124.327,"close":124.376,"volume":0.05460000038146973},{"timestamp":1742395740000,"open":124.476,"high":124.527,"low":124.476,"close":124.476,"volume":0.09239999949932098},{"timestamp":1742395800000,"open":124.476,"high":124.557,"low":124.416,"close":124.457,"volume":0.2037000060081482},{"timestamp":1742395860000,"open":124.556,"high":124.557,"low":124.457,"close":124.537,"volume":0.08820000290870667},{"timestamp":1742395980000,"open":124.587,"high":124.627,"low":124.566,"close":124.566,"volume":0.15839999914169312},{"timestamp":1742396040000,"open":124.627,"high":124.627,"low":124.626,"close":124.626,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":124.566,"high":124.637,"low":124.566,"close":124.596,"volume":0.13289999961853027},{"timestamp":1742396160000,"open":124.627,"high":124.657,"low":124.596,"close":124.657,"volume":0.10559999942779541},{"timestamp":1742396220000,"open":124.687,"high":124.737,"low":124.636,"close":124.676,"volume":0.09600000083446503},{"timestamp":1742396280000,"open":124.676,"high":124.696,"low":124.626,"close":124.626,"volume":0.07919999957084656},{"timestamp":1742396340000,"open":124.587,"high":124.687,"low":124.586,"close":124.677,"volume":0.09600000083446503},{"timestamp":1742396400000,"open":124.677,"high":124.736,"low":124.677,"close":124.697,"volume":0.10649999976158142},{"timestamp":1742396460000,"open":124.686,"high":124.817,"low":124.677,"close":124.736,"volume":0.3303000032901764},{"timestamp":1742396520000,"open":124.736,"high":124.797,"low":124.716,"close":124.717,"volume":0.18060000240802765},{"timestamp":1742396580000,"open":124.717,"high":124.747,"low":124.707,"close":124.707,"volume":0.06689999997615814},{"timestamp":1742396640000,"open":124.746,"high":124.757,"low":124.706,"close":124.757,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":124.757,"high":124.757,"low":124.616,"close":124.686,"volume":0.23100000619888306},{"timestamp":1742396760000,"open":124.726,"high":124.757,"low":124.717,"close":124.746,"volume":0.11969999969005585},{"timestamp":1742396820000,"open":124.757,"high":124.796,"low":124.757,"close":124.766,"volume":0.11969999969005585},{"timestamp":1742396880000,"open":124.777,"high":124.907,"low":124.766,"close":124.907,"volume":0.20069999992847443},{"timestamp":1742396940000,"open":124.916,"high":124.957,"low":124.876,"close":124.876,"volume":0.15929999947547913},{"timestamp":1742397000000,"open":124.876,"high":124.876,"low":124.856,"close":124.856,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":124.866,"high":124.866,"low":124.806,"close":124.807,"volume":0.17159999907016754},{"timestamp":1742397120000,"open":124.806,"high":124.977,"low":124.806,"close":124.937,"volume":0.19979999959468842},{"timestamp":1742397180000,"open":124.947,"high":124.967,"low":124.936,"close":124.936,"volume":0.11969999969005585},{"timestamp":1742397240000,"open":124.936,"high":124.967,"low":124.896,"close":124.926,"volume":0.17159999907016754},{"timestamp":1742397300000,"open":124.957,"high":124.977,"low":124.927,"close":124.947,"volume":0.23010000586509705},{"timestamp":1742397360000,"open":124.927,"high":124.927,"low":124.896,"close":124.897,"volume":0.13770000636577606},{"timestamp":1742397420000,"open":124.907,"high":124.907,"low":124.856,"close":124.856,"volume":0.12449999898672104},{"timestamp":1742397480000,"open":124.846,"high":124.867,"low":124.816,"close":124.836,"volume":0.18479999899864197},{"timestamp":1742397540000,"open":124.837,"high":124.837,"low":124.756,"close":124.756,"volume":0.1542000025510788},{"timestamp":1742397600000,"open":124.777,"high":124.827,"low":124.756,"close":124.797,"volume":0.15839999914169312},{"timestamp":1742397660000,"open":124.856,"high":124.917,"low":124.796,"close":124.816,"volume":0.186599999666214},{"timestamp":1742397720000,"open":124.806,"high":124.887,"low":124.806,"close":124.866,"volume":0.10740000009536743},{"timestamp":1742397780000,"open":124.876,"high":124.897,"low":124.866,"close":124.877,"volume":0.10740000009536743},{"timestamp":1742397840000,"open":124.876,"high":124.876,"low":124.796,"close":124.806,"volume":0.22439999878406525},{"timestamp":1742397900000,"open":124.847,"high":124.847,"low":124.796,"close":124.807,"volume":0.2070000022649765},{"timestamp":1742397960000,"open":124.817,"high":124.877,"low":124.817,"close":124.877,"volume":0.09239999949932098},{"timestamp":1742398020000,"open":124.816,"high":124.937,"low":124.816,"close":124.857,"volume":0.09000000357627869},{"timestamp":1742398080000,"open":124.916,"high":124.926,"low":124.857,"close":124.857,"volume":0.08820000290870667},{"timestamp":1742398140000,"open":124.906,"high":124.987,"low":124.906,"close":124.907,"volume":0.26669999957084656},{"timestamp":1742398200000,"open":124.907,"high":124.917,"low":124.857,"close":124.917,"volume":0.15839999914169312},{"timestamp":1742398260000,"open":124.917,"high":124.917,"low":124.816,"close":124.827,"volume":0.18060000240802765},{"timestamp":1742398320000,"open":124.877,"high":124.877,"low":124.816,"close":124.827,"volume":0.1979999989271164},{"timestamp":1742398380000,"open":124.847,"high":124.857,"low":124.817,"close":124.856,"volume":0.10649999976158142},{"timestamp":1742398440000,"open":124.857,"high":124.857,"low":124.776,"close":124.776,"volume":0.13289999961853027},{"timestamp":1742398500000,"open":124.757,"high":124.786,"low":124.746,"close":124.747,"volume":0.15929999947547913},{"timestamp":1742398560000,"open":124.747,"high":124.747,"low":124.676,"close":124.717,"volume":0.10140000283718109},{"timestamp":1742398620000,"open":124.717,"high":124.726,"low":124.716,"close":124.716,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":124.747,"high":124.777,"low":124.696,"close":124.756,"volume":0.186599999666214},{"timestamp":1742398740000,"open":124.777,"high":124.777,"low":124.717,"close":124.717,"volume":0.10559999942779541},{"timestamp":1742398800000,"open":124.716,"high":124.776,"low":124.716,"close":124.776,"volume":0.11969999969005585},{"timestamp":1742398860000,"open":124.787,"high":124.807,"low":124.776,"close":124.807,"volume":0.10559999942779541},{"timestamp":1742398920000,"open":124.777,"high":124.867,"low":124.736,"close":124.776,"volume":0.2912999987602234},{"timestamp":1742398980000,"open":124.777,"high":124.817,"low":124.777,"close":124.817,"volume":0.2070000022649765},{"timestamp":1742399040000,"open":124.787,"high":124.796,"low":124.726,"close":124.796,"volume":0.21119999885559082},{"timestamp":1742399100000,"open":124.807,"high":124.807,"low":124.716,"close":124.736,"volume":0.1956000030040741},{"timestamp":1742399160000,"open":124.707,"high":124.707,"low":124.626,"close":124.627,"volume":0.18569999933242798},{"timestamp":1742399220000,"open":124.616,"high":124.707,"low":124.616,"close":124.707,"volume":0.12150000035762787},{"timestamp":1742399280000,"open":124.716,"high":124.747,"low":124.706,"close":124.706,"volume":0.11969999969005585},{"timestamp":1742399340000,"open":124.706,"high":124.706,"low":124.636,"close":124.646,"volume":0.22020000219345093},{"timestamp":1742399400000,"open":124.676,"high":124.696,"low":124.676,"close":124.687,"volume":0.0414000004529953},{"timestamp":1742399460000,"open":124.687,"high":124.687,"low":124.646,"close":124.666,"volume":0.21209999918937683},{"timestamp":1742399520000,"open":124.667,"high":124.676,"low":124.656,"close":124.676,"volume":0.09239999949932098},{"timestamp":1742399580000,"open":124.697,"high":124.697,"low":124.677,"close":124.686,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":124.707,"high":124.736,"low":124.687,"close":124.716,"volume":0.12150000035762787},{"timestamp":1742399700000,"open":124.716,"high":124.716,"low":124.626,"close":124.647,"volume":0.17309999465942383},{"timestamp":1742399760000,"open":124.656,"high":124.687,"low":124.656,"close":124.687,"volume":0.05550000071525574},{"timestamp":1742399820000,"open":124.687,"high":124.687,"low":124.637,"close":124.647,"volume":0.07500000298023224},{"timestamp":1742399880000,"open":124.636,"high":124.657,"low":124.576,"close":124.606,"volume":0.17820000648498535},{"timestamp":1742399940000,"open":124.627,"high":124.667,"low":124.627,"close":124.657,"volume":0.1551000028848648},{"timestamp":1742400000000,"open":124.656,"high":124.697,"low":124.626,"close":124.697,"volume":0.19380000233650208},{"timestamp":1742400060000,"open":124.726,"high":124.736,"low":124.676,"close":124.736,"volume":0.11879999935626984},{"timestamp":1742400120000,"open":124.736,"high":124.756,"low":124.736,"close":124.756,"volume":0.027300000190734863},{"timestamp":1742400180000,"open":124.737,"high":124.776,"low":124.736,"close":124.776,"volume":0.08100000023841858},{"timestamp":1742400240000,"open":124.777,"high":124.777,"low":124.716,"close":124.716,"volume":0.061799999326467514},{"timestamp":1742400300000,"open":124.717,"high":124.737,"low":124.716,"close":124.737,"volume":0.06689999997615814},{"timestamp":1742400360000,"open":124.777,"high":124.797,"low":124.736,"close":124.736,"volume":0.08910000324249268},{"timestamp":1742400420000,"open":124.736,"high":124.757,"low":124.666,"close":124.666,"volume":0.19470000267028809},{"timestamp":1742400480000,"open":124.667,"high":124.707,"low":124.667,"close":124.696,"volume":0.1451999992132187},{"timestamp":1742400540000,"open":124.707,"high":124.707,"low":124.627,"close":124.627,"volume":0.1103999987244606},{"timestamp":1742400600000,"open":124.676,"high":124.747,"low":124.676,"close":124.707,"volume":0.16680000722408295},{"timestamp":1742400660000,"open":124.687,"high":124.707,"low":124.666,"close":124.666,"volume":0.12870000302791595},{"timestamp":1742400720000,"open":124.626,"high":124.627,"low":124.376,"close":124.376,"volume":0.24660000205039978},{"timestamp":1742400780000,"open":124.376,"high":124.516,"low":124.376,"close":124.497,"volume":0.12150000035762787},{"timestamp":1742400840000,"open":124.486,"high":124.496,"low":124.397,"close":124.457,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":124.457,"high":124.497,"low":124.447,"close":124.457,"volume":0.1979999989271164},{"timestamp":1742400960000,"open":124.467,"high":124.467,"low":124.466,"close":124.467,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":124.477,"high":124.507,"low":124.456,"close":124.456,"volume":0.14190000295639038},{"timestamp":1742401080000,"open":124.496,"high":124.577,"low":124.496,"close":124.576,"volume":0.1469999998807907},{"timestamp":1742401140000,"open":124.597,"high":124.657,"low":124.576,"close":124.596,"volume":0.296099990606308},{"timestamp":1742401200000,"open":124.596,"high":124.606,"low":124.596,"close":124.606,"volume":0.06599999964237213},{"timestamp":1742401260000,"open":124.617,"high":124.657,"low":124.606,"close":124.636,"volume":0.13199999928474426},{"timestamp":1742401320000,"open":124.667,"high":124.777,"low":124.667,"close":124.777,"volume":0.17159999907016754},{"timestamp":1742401380000,"open":124.776,"high":124.777,"low":124.766,"close":124.767,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":124.767,"high":124.776,"low":124.677,"close":124.737,"volume":0.2046000063419342},{"timestamp":1742401500000,"open":124.756,"high":124.756,"low":124.656,"close":124.656,"volume":0.22110000252723694},{"timestamp":1742401560000,"open":124.686,"high":124.697,"low":124.636,"close":124.696,"volume":0.093299999833107},{"timestamp":1742401620000,"open":124.687,"high":124.767,"low":124.687,"close":124.716,"volume":0.15360000729560852},{"timestamp":1742401680000,"open":124.726,"high":124.747,"low":124.726,"close":124.726,"volume":0.07919999957084656},{"timestamp":1742401740000,"open":124.677,"high":124.677,"low":124.616,"close":124.656,"volume":0.2484000027179718},{"timestamp":1742401800000,"open":124.667,"high":124.717,"low":124.656,"close":124.706,"volume":0.13050000369548798},{"timestamp":1742401860000,"open":124.686,"high":124.706,"low":124.637,"close":124.637,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":124.687,"high":124.687,"low":124.637,"close":124.677,"volume":0.08910000324249268},{"timestamp":1742401980000,"open":124.677,"high":124.767,"low":124.677,"close":124.736,"volume":0.16019999980926514},{"timestamp":1742402040000,"open":124.747,"high":124.766,"low":124.736,"close":124.757,"volume":0.16830000281333923},{"timestamp":1742402100000,"open":124.776,"high":124.837,"low":124.776,"close":124.796,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":124.816,"high":124.827,"low":124.787,"close":124.787,"volume":0.13379999995231628},{"timestamp":1742402220000,"open":124.796,"high":124.847,"low":124.796,"close":124.846,"volume":0.16830000281333923},{"timestamp":1742402280000,"open":124.847,"high":124.856,"low":124.817,"close":124.846,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":124.847,"high":124.927,"low":124.847,"close":124.906,"volume":0.17100000381469727},{"timestamp":1742402400000,"open":124.916,"high":124.946,"low":124.896,"close":124.936,"volume":0.1469999998807907},{"timestamp":1742402460000,"open":124.957,"high":124.987,"low":124.936,"close":124.936,"volume":0.094200000166893},{"timestamp":1742402520000,"open":124.917,"high":124.987,"low":124.866,"close":124.956,"volume":0.17339999973773956},{"timestamp":1742402580000,"open":124.947,"high":124.947,"low":124.906,"close":124.916,"volume":0.13199999928474426},{"timestamp":1742402640000,"open":124.916,"high":124.917,"low":124.877,"close":124.877,"volume":0.04439999908208847},{"timestamp":1742402700000,"open":124.907,"high":124.957,"low":124.907,"close":124.936,"volume":0.10740000009536743},{"timestamp":1742402760000,"open":124.936,"high":125.047,"low":124.896,"close":125.046,"volume":0.1469999998807907},{"timestamp":1742402820000,"open":125.057,"high":125.187,"low":125.047,"close":125.177,"volume":0.17249999940395355},{"timestamp":1742402880000,"open":125.187,"high":125.197,"low":125.117,"close":125.197,"volume":0.06599999964237213},{"timestamp":1742402940000,"open":125.207,"high":125.207,"low":125.116,"close":125.186,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":125.206,"high":125.217,"low":125.206,"close":125.207,"volume":0.04050000011920929},{"timestamp":1742403060000,"open":125.216,"high":125.217,"low":125.206,"close":125.207,"volume":0.08009999990463257},{"timestamp":1742403120000,"open":125.206,"high":125.207,"low":125.177,"close":125.187,"volume":0.06599999964237213},{"timestamp":1742403180000,"open":125.186,"high":125.237,"low":125.186,"close":125.227,"volume":0.1469999998807907},{"timestamp":1742403240000,"open":125.207,"high":125.237,"low":125.206,"close":125.216,"volume":0.14100000262260437},{"timestamp":1742403300000,"open":125.177,"high":125.187,"low":125.116,"close":125.166,"volume":0.22439999878406525},{"timestamp":1742403360000,"open":125.187,"high":125.187,"low":125.157,"close":125.157,"volume":0.12359999865293503},{"timestamp":1742403420000,"open":125.106,"high":125.106,"low":125.067,"close":125.097,"volume":0.10559999942779541},{"timestamp":1742403480000,"open":125.117,"high":125.117,"low":125.116,"close":125.116,"volume":0.09239999949932098},{"timestamp":1742403540000,"open":125.126,"high":125.146,"low":125.126,"close":125.137,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":125.156,"high":125.237,"low":125.156,"close":125.186,"volume":0.23759999871253967},{"timestamp":1742403660000,"open":125.167,"high":125.167,"low":125.076,"close":125.117,"volume":0.19380000233650208},{"timestamp":1742403720000,"open":125.116,"high":125.117,"low":125.067,"close":125.067,"volume":0.1451999992132187},{"timestamp":1742403780000,"open":125.067,"high":125.137,"low":125.046,"close":125.137,"volume":0.13379999995231628},{"timestamp":1742403840000,"open":125.147,"high":125.147,"low":125.097,"close":125.127,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":125.156,"high":125.176,"low":125.116,"close":125.126,"volume":0.21870000660419464},{"timestamp":1742403960000,"open":125.146,"high":125.147,"low":125.126,"close":125.147,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":125.146,"high":125.147,"low":125.076,"close":125.077,"volume":0.22020000219345093},{"timestamp":1742404140000,"open":125.036,"high":125.147,"low":125.036,"close":125.136,"volume":0.18569999933242798},{"timestamp":1742404200000,"open":125.146,"high":125.146,"low":125.117,"close":125.126,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":125.136,"high":125.157,"low":125.126,"close":125.126,"volume":0.06780000030994415},{"timestamp":1742404320000,"open":125.137,"high":125.137,"low":124.977,"close":124.977,"volume":0.19380000233650208},{"timestamp":1742404380000,"open":124.997,"high":125.057,"low":124.997,"close":125.047,"volume":0.2508000135421753},{"timestamp":1742404440000,"open":125.045,"high":125.045,"low":124.896,"close":124.936,"volume":0.28619998693466187},{"timestamp":1742404500000,"open":124.917,"high":125.017,"low":124.917,"close":125.016,"volume":0.06780000030994415},{"timestamp":1742404560000,"open":125.017,"high":125.017,"low":124.957,"close":124.957,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":124.996,"high":125.047,"low":124.996,"close":124.996,"volume":0.13199999928474426},{"timestamp":1742404680000,"open":125.026,"high":125.067,"low":125.006,"close":125.047,"volume":0.2517000138759613},{"timestamp":1742404740000,"open":125.046,"high":125.067,"low":125.017,"close":125.056,"volume":0.17159999907016754},{"timestamp":1742404800000,"open":125.056,"high":125.056,"low":124.927,"close":124.936,"volume":0.08399999886751175},{"timestamp":1742404860000,"open":124.957,"high":125.067,"low":124.957,"close":125.006,"volume":0.1632000058889389},{"timestamp":1742404920000,"open":125.027,"high":125.077,"low":125.007,"close":125.007,"volume":0.22200000286102295},{"timestamp":1742404980000,"open":125.006,"high":125.047,"low":124.957,"close":125.007,"volume":0.15600000321865082},{"timestamp":1742405040000,"open":124.987,"high":124.987,"low":124.977,"close":124.977,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":124.977,"high":124.977,"low":124.886,"close":124.886,"volume":0.14190000295639038},{"timestamp":1742405160000,"open":124.856,"high":124.986,"low":124.856,"close":124.897,"volume":0.18240000307559967},{"timestamp":1742405220000,"open":124.896,"high":124.997,"low":124.896,"close":124.996,"volume":0.07919999957084656},{"timestamp":1742405280000,"open":124.996,"high":124.996,"low":124.967,"close":124.967,"volume":0.04050000011920929},{"timestamp":1742405340000,"open":124.967,"high":124.967,"low":124.946,"close":124.967,"volume":0.10140000283718109},{"timestamp":1742405400000,"open":124.957,"high":124.957,"low":124.926,"close":124.927,"volume":0.10649999976158142},{"timestamp":1742405460000,"open":124.926,"high":124.937,"low":124.877,"close":124.907,"volume":0.1460999995470047},{"timestamp":1742405520000,"open":124.916,"high":124.927,"low":124.907,"close":124.927,"volume":0.053700000047683716},{"timestamp":1742405580000,"open":124.937,"high":124.957,"low":124.936,"close":124.936,"volume":0.09000000357627869},{"timestamp":1742405640000,"open":124.947,"high":124.967,"low":124.926,"close":124.927,"volume":0.1988999992609024},{"timestamp":1742405700000,"open":124.926,"high":124.977,"low":124.926,"close":124.977,"volume":0.093299999833107},{"timestamp":1742405760000,"open":124.976,"high":125.026,"low":124.976,"close":124.977,"volume":0.1551000028848648},{"timestamp":1742405820000,"open":124.977,"high":125.007,"low":124.937,"close":124.966,"volume":0.2508000135421753},{"timestamp":1742405880000,"open":124.906,"high":124.917,"low":124.906,"close":124.916,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":124.887,"high":124.907,"low":124.866,"close":124.907,"volume":0.1451999992132187},{"timestamp":1742406000000,"open":124.917,"high":124.917,"low":124.916,"close":124.916,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":124.916,"high":124.917,"low":124.896,"close":124.917,"volume":0.04859999939799309},{"timestamp":1742406120000,"open":124.896,"high":124.897,"low":124.846,"close":124.886,"volume":0.13199999928474426},{"timestamp":1742406180000,"open":124.906,"high":124.907,"low":124.837,"close":124.856,"volume":0.19470000267028809},{"timestamp":1742406240000,"open":124.857,"high":124.857,"low":124.746,"close":124.787,"volume":0.22020000219345093},{"timestamp":1742406300000,"open":124.807,"high":124.827,"low":124.746,"close":124.746,"volume":0.1988999992609024},{"timestamp":1742406360000,"open":124.737,"high":124.737,"low":124.596,"close":124.596,"volume":0.259799987077713},{"timestamp":1742406420000,"open":124.576,"high":124.627,"low":124.576,"close":124.596,"volume":0.093299999833107},{"timestamp":1742406480000,"open":124.596,"high":124.597,"low":124.596,"close":124.597,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":124.597,"high":124.646,"low":124.577,"close":124.636,"volume":0.12060000002384186},{"timestamp":1742406600000,"open":124.667,"high":124.667,"low":124.626,"close":124.626,"volume":0.12780000269412994},{"timestamp":1742406660000,"open":124.627,"high":124.727,"low":124.627,"close":124.727,"volume":0.17249999940395355},{"timestamp":1742406720000,"open":124.707,"high":124.707,"low":124.576,"close":124.576,"volume":0.3479999899864197},{"timestamp":1742406780000,"open":124.577,"high":124.587,"low":124.577,"close":124.587,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":124.617,"high":124.676,"low":124.617,"close":124.676,"volume":0.16200000047683716},{"timestamp":1742406900000,"open":124.676,"high":124.676,"low":124.616,"close":124.617,"volume":0.11879999935626984},{"timestamp":1742406960000,"open":124.616,"high":124.627,"low":124.596,"close":124.617,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":124.616,"high":124.616,"low":124.586,"close":124.586,"volume":0.1451999992132187},{"timestamp":1742407080000,"open":124.596,"high":124.607,"low":124.476,"close":124.476,"volume":0.18569999933242798},{"timestamp":1742407140000,"open":124.486,"high":124.507,"low":124.417,"close":124.427,"volume":0.17730000615119934},{"timestamp":1742407200000,"open":124.397,"high":124.657,"low":124.226,"close":124.557,"volume":0.45989999175071716},{"timestamp":1742407260000,"open":124.557,"high":124.607,"low":124.197,"close":124.276,"volume":0.296099990606308},{"timestamp":1742407320000,"open":124.247,"high":124.337,"low":124.186,"close":124.316,"volume":0.12150000035762787},{"timestamp":1742407380000,"open":124.316,"high":124.497,"low":124.296,"close":124.456,"volume":0.2669999897480011},{"timestamp":1742407440000,"open":124.457,"high":124.546,"low":124.457,"close":124.546,"volume":0.11969999969005585},{"timestamp":1742407500000,"open":124.537,"high":124.537,"low":124.246,"close":124.276,"volume":0.25290000438690186},{"timestamp":1742407560000,"open":124.277,"high":124.357,"low":124.277,"close":124.316,"volume":0.11969999969005585},{"timestamp":1742407620000,"open":124.316,"high":124.537,"low":124.316,"close":124.517,"volume":0.16290000081062317},{"timestamp":1742407680000,"open":124.486,"high":124.537,"low":124.436,"close":124.436,"volume":0.1023000031709671},{"timestamp":1742407740000,"open":124.437,"high":124.486,"low":124.437,"close":124.477,"volume":0.08190000057220459},{"timestamp":1742407800000,"open":124.476,"high":124.497,"low":124.476,"close":124.497,"volume":0.052799999713897705},{"timestamp":1742407860000,"open":124.496,"high":124.587,"low":124.447,"close":124.526,"volume":0.188400000333786},{"timestamp":1742407920000,"open":124.447,"high":124.526,"low":124.446,"close":124.476,"volume":0.1428000032901764},{"timestamp":1742407980000,"open":124.476,"high":124.487,"low":124.366,"close":124.397,"volume":0.12870000302791595},{"timestamp":1742408040000,"open":124.406,"high":124.446,"low":124.347,"close":124.446,"volume":0.0414000004529953},{"timestamp":1742408100000,"open":124.457,"high":124.486,"low":124.426,"close":124.426,"volume":0.093299999833107},{"timestamp":1742408160000,"open":124.426,"high":124.486,"low":124.396,"close":124.396,"volume":0.11550000309944153},{"timestamp":1742408220000,"open":124.417,"high":124.476,"low":124.416,"close":124.476,"volume":0.13379999995231628},{"timestamp":1742408280000,"open":124.487,"high":124.586,"low":124.487,"close":124.537,"volume":0.14790000021457672},{"timestamp":1742408340000,"open":124.547,"high":124.597,"low":124.546,"close":124.547,"volume":0.11969999969005585},{"timestamp":1742408400000,"open":124.557,"high":124.557,"low":124.536,"close":124.536,"volume":0.09239999949932098},{"timestamp":1742408460000,"open":124.536,"high":124.557,"low":124.536,"close":124.556,"volume":0.10559999942779541},{"timestamp":1742408520000,"open":124.567,"high":124.587,"low":124.567,"close":124.587,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":124.587,"high":124.596,"low":124.537,"close":124.596,"volume":0.12449999898672104},{"timestamp":1742408640000,"open":124.606,"high":124.647,"low":124.557,"close":124.557,"volume":0.0989999994635582},{"timestamp":1742408700000,"open":124.556,"high":124.556,"low":124.507,"close":124.547,"volume":0.06689999997615814},{"timestamp":1742408760000,"open":124.556,"high":124.577,"low":124.556,"close":124.576,"volume":0.028200000524520874},{"timestamp":1742408820000,"open":124.587,"high":124.607,"low":124.556,"close":124.576,"volume":0.12449999898672104},{"timestamp":1742408880000,"open":124.587,"high":124.587,"low":124.446,"close":124.457,"volume":0.2046000063419342},{"timestamp":1742408940000,"open":124.466,"high":124.596,"low":124.466,"close":124.596,"volume":0.11010000109672546},{"timestamp":1742409000000,"open":124.617,"high":124.787,"low":124.596,"close":124.787,"volume":0.26759999990463257},{"timestamp":1742409060000,"open":124.786,"high":124.797,"low":124.746,"close":124.797,"volume":0.13770000636577606},{"timestamp":1742409120000,"open":124.816,"high":124.947,"low":124.816,"close":124.947,"volume":0.13650000095367432},{"timestamp":1742409180000,"open":124.937,"high":124.937,"low":124.776,"close":124.777,"volume":0.25619998574256897},{"timestamp":1742409240000,"open":124.776,"high":124.877,"low":124.736,"close":124.867,"volume":0.22529999911785126},{"timestamp":1742409300000,"open":124.866,"high":124.937,"low":124.827,"close":124.937,"volume":0.1437000036239624},{"timestamp":1742409360000,"open":124.937,"high":124.997,"low":124.877,"close":124.877,"volume":0.2574000060558319},{"timestamp":1742409420000,"open":124.896,"high":124.927,"low":124.856,"close":124.856,"volume":0.12780000269412994},{"timestamp":1742409480000,"open":124.877,"high":124.957,"low":124.826,"close":124.887,"volume":0.3458999991416931},{"timestamp":1742409540000,"open":124.887,"high":124.897,"low":124.816,"close":124.816,"volume":0.17100000381469727},{"timestamp":1742409600000,"open":124.817,"high":124.937,"low":124.816,"close":124.896,"volume":0.12210000306367874},{"timestamp":1742409660000,"open":124.826,"high":124.976,"low":124.826,"close":124.976,"volume":0.16290000081062317},{"timestamp":1742409720000,"open":124.977,"high":124.997,"low":124.916,"close":124.916,"volume":0.15690000355243683},{"timestamp":1742409780000,"open":124.947,"high":125.017,"low":124.886,"close":125.017,"volume":0.14970000088214874},{"timestamp":1742409840000,"open":125.027,"high":125.027,"low":124.956,"close":124.957,"volume":0.2345999926328659},{"timestamp":1742409900000,"open":124.957,"high":124.957,"low":124.837,"close":124.837,"volume":0.31349998712539673},{"timestamp":1742409960000,"open":124.837,"high":124.947,"low":124.837,"close":124.907,"volume":0.10740000009536743},{"timestamp":1742410020000,"open":124.876,"high":124.907,"low":124.836,"close":124.886,"volume":0.1551000028848648},{"timestamp":1742410080000,"open":124.917,"high":124.917,"low":124.786,"close":124.786,"volume":0.2522999942302704},{"timestamp":1742410140000,"open":124.796,"high":124.887,"low":124.786,"close":124.796,"volume":0.2345999926328659},{"timestamp":1742410200000,"open":124.796,"high":124.916,"low":124.796,"close":124.827,"volume":0.186599999666214},{"timestamp":1742410260000,"open":124.827,"high":124.927,"low":124.826,"close":124.916,"volume":0.16920000314712524},{"timestamp":1742410320000,"open":124.897,"high":124.996,"low":124.897,"close":124.996,"volume":0.16200000047683716},{"timestamp":1742410380000,"open":124.997,"high":125.146,"low":124.997,"close":125.137,"volume":0.3102000057697296},{"timestamp":1742410440000,"open":125.137,"high":125.147,"low":124.956,"close":124.956,"volume":0.3050999939441681},{"timestamp":1742410500000,"open":124.957,"high":125.016,"low":124.947,"close":124.986,"volume":0.147599995136261},{"timestamp":1742410560000,"open":124.997,"high":125.057,"low":124.996,"close":125.016,"volume":0.21240000426769257},{"timestamp":1742410620000,"open":125.046,"high":125.066,"low":125.006,"close":125.007,"volume":0.2361000031232834},{"timestamp":1742410680000,"open":125.006,"high":125.007,"low":124.887,"close":124.926,"volume":0.31439998745918274},{"timestamp":1742410740000,"open":124.947,"high":124.987,"low":124.946,"close":124.987,"volume":0.094200000166893},{"timestamp":1742410800000,"open":124.986,"high":125.087,"low":124.986,"close":125.057,"volume":0.2061000019311905},{"timestamp":1742410860000,"open":125.087,"high":125.097,"low":125.026,"close":125.047,"volume":0.20550000667572021},{"timestamp":1742410920000,"open":125.056,"high":125.156,"low":125.047,"close":125.107,"volume":0.23909999430179596},{"timestamp":1742410980000,"open":125.106,"high":125.117,"low":125.047,"close":125.116,"volume":0.19470000267028809},{"timestamp":1742411040000,"open":125.116,"high":125.177,"low":125.116,"close":125.166,"volume":0.20819999277591705},{"timestamp":1742411100000,"open":125.177,"high":125.177,"low":125.076,"close":125.086,"volume":0.29190000891685486},{"timestamp":1742411160000,"open":125.086,"high":125.087,"low":125.056,"close":125.056,"volume":0.061799999326467514},{"timestamp":1742411220000,"open":125.067,"high":125.107,"low":125.016,"close":125.087,"volume":0.21119999885559082},{"timestamp":1742411280000,"open":125.087,"high":125.107,"low":125.086,"close":125.107,"volume":0.12870000302791595},{"timestamp":1742411340000,"open":125.087,"high":125.117,"low":125.086,"close":125.096,"volume":0.1347000002861023},{"timestamp":1742411400000,"open":125.096,"high":125.207,"low":125.096,"close":125.186,"volume":0.335999995470047},{"timestamp":1742411460000,"open":125.197,"high":125.207,"low":125.146,"close":125.147,"volume":0.18240000307559967},{"timestamp":1742411520000,"open":125.187,"high":125.187,"low":125.136,"close":125.136,"volume":0.13379999995231628},{"timestamp":1742411580000,"open":125.136,"high":125.136,"low":125.076,"close":125.077,"volume":0.24240000545978546},{"timestamp":1742411640000,"open":125.056,"high":125.156,"low":125.056,"close":125.136,"volume":0.21209999918937683},{"timestamp":1742411700000,"open":125.157,"high":125.237,"low":125.157,"close":125.226,"volume":0.20430000126361847},{"timestamp":1742411760000,"open":125.237,"high":125.247,"low":125.137,"close":125.137,"volume":0.16410000622272491},{"timestamp":1742411820000,"open":125.137,"high":125.187,"low":125.117,"close":125.177,"volume":0.148499995470047},{"timestamp":1742411880000,"open":125.176,"high":125.217,"low":125.146,"close":125.167,"volume":0.17910000681877136},{"timestamp":1742411940000,"open":125.156,"high":125.177,"low":125.107,"close":125.107,"volume":0.16410000622272491},{"timestamp":1742412000000,"open":125.116,"high":125.147,"low":125.087,"close":125.087,"volume":0.16500000655651093},{"timestamp":1742412060000,"open":125.086,"high":125.117,"low":125.027,"close":125.117,"volume":0.335999995470047},{"timestamp":1742412120000,"open":125.137,"high":125.176,"low":125.136,"close":125.146,"volume":0.16859999299049377},{"timestamp":1742412180000,"open":125.126,"high":125.127,"low":125.076,"close":125.116,"volume":0.2732999920845032},{"timestamp":1742412240000,"open":125.126,"high":125.157,"low":125.126,"close":125.147,"volume":0.25440001487731934},{"timestamp":1742412300000,"open":125.156,"high":125.227,"low":125.136,"close":125.186,"volume":0.2535000145435333},{"timestamp":1742412360000,"open":125.187,"high":125.187,"low":125.057,"close":125.057,"volume":0.4406999945640564},{"timestamp":1742412420000,"open":125.056,"high":125.057,"low":124.876,"close":124.916,"volume":0.45179998874664307},{"timestamp":1742412480000,"open":124.927,"high":125.047,"low":124.917,"close":124.977,"volume":0.3197999894618988},{"timestamp":1742412540000,"open":124.977,"high":125.087,"low":124.936,"close":125.087,"volume":0.26190000772476196},{"timestamp":1742412600000,"open":125.086,"high":125.186,"low":125.016,"close":125.176,"volume":0.24420000612735748},{"timestamp":1742412660000,"open":125.186,"high":125.186,"low":125.056,"close":125.056,"volume":0.23250000178813934},{"timestamp":1742412720000,"open":125.047,"high":125.137,"low":125.047,"close":125.067,"volume":0.4350000023841858},{"timestamp":1742412780000,"open":125.077,"high":125.157,"low":125.017,"close":125.157,"volume":0.31529998779296875},{"timestamp":1742412840000,"open":125.096,"high":125.267,"low":125.036,"close":125.256,"volume":0.4607999920845032},{"timestamp":1742412900000,"open":125.257,"high":125.277,"low":125.126,"close":125.146,"volume":0.42570000886917114},{"timestamp":1742412960000,"open":125.147,"high":125.347,"low":125.117,"close":125.347,"volume":0.4343999922275543},{"timestamp":1742413020000,"open":125.347,"high":125.447,"low":125.337,"close":125.376,"volume":0.41850000619888306},{"timestamp":1742413080000,"open":125.356,"high":125.397,"low":125.346,"close":125.357,"volume":0.38040000200271606},{"timestamp":1742413140000,"open":125.366,"high":125.396,"low":125.336,"close":125.357,"volume":0.39959999918937683},{"timestamp":1742413200000,"open":125.316,"high":125.427,"low":125.306,"close":125.356,"volume":0.4334999918937683},{"timestamp":1742413260000,"open":125.346,"high":125.416,"low":125.337,"close":125.396,"volume":0.35339999198913574},{"timestamp":1742413320000,"open":125.417,"high":125.417,"low":125.336,"close":125.406,"volume":0.3260999917984009},{"timestamp":1742413380000,"open":125.407,"high":125.486,"low":125.336,"close":125.377,"volume":0.4754999876022339},{"timestamp":1742413440000,"open":125.386,"high":125.467,"low":125.367,"close":125.416,"volume":0.3206999897956848},{"timestamp":1742413500000,"open":125.426,"high":125.436,"low":125.257,"close":125.286,"volume":0.5769000053405762},{"timestamp":1742413560000,"open":125.286,"high":125.297,"low":125.216,"close":125.256,"volume":0.5354999899864197},{"timestamp":1742413620000,"open":125.257,"high":125.356,"low":125.257,"close":125.316,"volume":0.4074000120162964},{"timestamp":1742413680000,"open":125.317,"high":125.317,"low":125.147,"close":125.167,"volume":0.38850000500679016},{"timestamp":1742413740000,"open":125.167,"high":125.227,"low":125.057,"close":125.186,"volume":0.36480000615119934},{"timestamp":1742413800000,"open":125.186,"high":125.222,"low":125.086,"close":125.087,"volume":0.4203000068664551},{"timestamp":1742413860000,"open":125.086,"high":125.197,"low":124.926,"close":125.187,"volume":0.5508000254631042},{"timestamp":1742413920000,"open":125.156,"high":125.256,"low":125.106,"close":125.116,"volume":0.5066999793052673},{"timestamp":1742413980000,"open":125.136,"high":125.287,"low":125.116,"close":125.267,"volume":0.4196999967098236},{"timestamp":1742414040000,"open":125.266,"high":125.267,"low":125.116,"close":125.217,"volume":0.5189999938011169},{"timestamp":1742414100000,"open":125.216,"high":125.217,"low":124.996,"close":124.997,"volume":0.6887999773025513},{"timestamp":1742414160000,"open":125.037,"high":125.117,"low":124.976,"close":125.116,"volume":0.5627999901771545},{"timestamp":1742414220000,"open":125.112,"high":125.112,"low":124.967,"close":124.986,"volume":0.8741999864578247},{"timestamp":1742414280000,"open":124.986,"high":125.067,"low":124.966,"close":124.996,"volume":0.7757999897003174},{"timestamp":1742414340000,"open":124.997,"high":125.017,"low":124.606,"close":124.617,"volume":1.2702000141143799}]