[{"timestamp":1742391000000,"open":122.88,"high":122.88,"low":122.88,"close":122.88,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":122.89,"high":122.99,"low":122.89,"close":122.99,"volume":0.10740000009536743},{"timestamp":1742391180000,"open":123,"high":123.04,"low":122.99,"close":122.99,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":123.22,"high":123.22,"low":123.22,"close":123.22,"volume":0.15839999914169312},{"timestamp":1742391300000,"open":123.22,"high":123.22,"low":123.22,"close":123.22,"volume":0.09239999949932098},{"timestamp":1742391360000,"open":123.22,"high":123.22,"low":123.17,"close":123.17,"volume":0.23340000212192535},{"timestamp":1742391480000,"open":123.17,"high":123.18,"low":123.17,"close":123.18,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":123.18,"high":123.18,"low":123.18,"close":123.18,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":123.18,"high":123.18,"low":123.17,"close":123.17,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":123.17,"high":123.17,"low":123.17,"close":123.17,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":123.17,"high":123.17,"low":123.17,"close":123.17,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":123.17,"high":123.17,"low":123.17,"close":123.17,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":123.17,"high":123.17,"low":123.17,"close":123.17,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":123.17,"high":123.17,"low":123.17,"close":123.17,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":123.17,"high":123.48,"low":123.17,"close":123.39,"volume":0.11460000276565552},{"timestamp":1742392020000,"open":123.39,"high":123.39,"low":123.39,"close":123.39,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":123.39,"high":123.64,"low":123.39,"close":123.64,"volume":0.09239999949932098},{"timestamp":1742392200000,"open":123.64,"high":123.64,"low":123.64,"close":123.64,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":123.64,"high":123.64,"low":123.24,"close":123.24,"volume":0.15839999914169312},{"timestamp":1742392320000,"open":123.24,"high":123.45,"low":123.23,"close":123.23,"volume":0.093299999833107},{"timestamp":1742392440000,"open":123.24,"high":123.44,"low":123.24,"close":123.25,"volume":0.014999999664723873},{"timestamp":1742392500000,"open":123.25,"high":123.25,"low":123.25,"close":123.25,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":123.24,"high":123.24,"low":123.24,"close":123.24,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":123.56,"high":123.68,"low":123.56,"close":123.68,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":123.69,"high":123.69,"low":123.69,"close":123.69,"volume":0.027300000190734863},{"timestamp":1742392800000,"open":123.69,"high":123.69,"low":123.69,"close":123.69,"volume":0.06599999964237213},{"timestamp":1742392860000,"open":123.69,"high":123.81,"low":123.69,"close":123.81,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":123.87,"high":123.96,"low":123.87,"close":123.96,"volume":0.027300000190734863},{"timestamp":1742392980000,"open":123.96,"high":123.96,"low":123.96,"close":123.96,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":124.11,"high":124.11,"low":123.71,"close":123.71,"volume":0.04050000011920929},{"timestamp":1742393160000,"open":123.71,"high":123.95,"low":123.71,"close":123.95,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":123.95,"high":124.19,"low":123.95,"close":124.11,"volume":0.06780000030994415},{"timestamp":1742393400000,"open":124.21,"high":124.22,"low":124.21,"close":124.22,"volume":0.014100000262260437},{"timestamp":1742393460000,"open":124.47,"high":124.47,"low":124.47,"close":124.47,"volume":0.0008999999845400453},{"timestamp":1742393520000,"open":124.56,"high":124.56,"low":124.25,"close":124.25,"volume":0.014100000262260437},{"timestamp":1742393580000,"open":124.22,"high":124.22,"low":124.22,"close":124.22,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":124.22,"high":124.22,"low":123.95,"close":123.95,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":123.95,"high":124.43,"low":123.95,"close":123.95,"volume":0.03539999946951866},{"timestamp":1742393760000,"open":123.95,"high":123.95,"low":123.95,"close":123.95,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":123.95,"high":123.95,"low":123.94,"close":123.94,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":124.25,"high":124.46,"low":124.25,"close":124.39,"volume":0.1023000031709671},{"timestamp":1742393940000,"open":124.39,"high":124.57,"low":124.39,"close":124.57,"volume":0.06599999964237213},{"timestamp":1742394120000,"open":124.63,"high":124.83,"low":124.63,"close":124.63,"volume":0.093299999833107},{"timestamp":1742394180000,"open":124.63,"high":124.74,"low":124.63,"close":124.74,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":124.74,"high":124.74,"low":124.74,"close":124.74,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":124.9,"high":124.9,"low":124.86,"close":124.86,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":125.01,"high":125.01,"low":125.01,"close":125.01,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":125.01,"high":125.01,"low":124.86,"close":124.86,"volume":0.11879999935626984},{"timestamp":1742394480000,"open":124.86,"high":124.86,"low":124.86,"close":124.86,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":124.86,"high":124.86,"low":124.74,"close":124.74,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":124.74,"high":124.74,"low":124.74,"close":124.74,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":124.74,"high":124.74,"low":124.74,"close":124.74,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":124.74,"high":124.74,"low":124.74,"close":124.74,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":124.74,"high":124.74,"low":124.74,"close":124.74,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":124.74,"high":124.74,"low":124.74,"close":124.74,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":124.74,"high":124.74,"low":124.74,"close":124.74,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":124.74,"high":124.74,"low":124.74,"close":124.74,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":124.85,"high":124.85,"low":124.74,"close":124.74,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":124.74,"high":124.74,"low":124.74,"close":124.74,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":124.74,"high":124.74,"low":124.55,"close":124.68,"volume":0.08910000324249268},{"timestamp":1742395500000,"open":124.68,"high":124.68,"low":124.55,"close":124.6,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":124.55,"high":124.55,"low":124.45,"close":124.51,"volume":0.10140000283718109},{"timestamp":1742395620000,"open":124.45,"high":124.45,"low":124.45,"close":124.45,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":124.51,"high":124.51,"low":124.51,"close":124.51,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":124.6,"high":124.6,"low":124.6,"close":124.6,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":124.6,"high":124.6,"low":124.51,"close":124.58,"volume":0.03539999946951866},{"timestamp":1742395980000,"open":124.58,"high":124.58,"low":124.58,"close":124.58,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":124.58,"high":124.58,"low":124.51,"close":124.51,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":124.45,"high":124.45,"low":124.43,"close":124.43,"volume":0.06599999964237213},{"timestamp":1742396280000,"open":124.43,"high":124.43,"low":124.43,"close":124.43,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":124.43,"high":124.43,"low":124.43,"close":124.43,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":124.43,"high":124.43,"low":124.43,"close":124.43,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":124.43,"high":124.55,"low":124.43,"close":124.55,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":124.55,"high":124.55,"low":124.55,"close":124.55,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":124.55,"high":124.71,"low":124.55,"close":124.71,"volume":0.10559999942779541},{"timestamp":1742396700000,"open":124.71,"high":124.83,"low":124.71,"close":124.83,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":124.83,"high":124.83,"low":124.83,"close":124.83,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":124.83,"high":124.83,"low":124.83,"close":124.83,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":124.94,"high":124.94,"low":124.91,"close":124.91,"volume":0.022199999541044235},{"timestamp":1742397060000,"open":125.07,"high":125.08,"low":125.06,"close":125.07,"volume":0.0414000004529953},{"timestamp":1742397180000,"open":125.07,"high":125.07,"low":125.07,"close":125.07,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":125.07,"high":125.07,"low":125.07,"close":125.07,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":125.07,"high":125.07,"low":125.07,"close":125.07,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":125.07,"high":125.07,"low":124.71,"close":124.71,"volume":0.1103999987244606},{"timestamp":1742397420000,"open":124.71,"high":124.71,"low":124.71,"close":124.71,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":124.71,"high":124.71,"low":124.65,"close":124.65,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":124.55,"high":124.55,"low":124.55,"close":124.55,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":124.55,"high":124.58,"low":124.55,"close":124.58,"volume":0.09239999949932098},{"timestamp":1742397660000,"open":124.58,"high":124.58,"low":124.58,"close":124.58,"volume":0.13199999928474426},{"timestamp":1742397720000,"open":124.6,"high":124.61,"low":124.58,"close":124.58,"volume":0.10559999942779541},{"timestamp":1742397780000,"open":124.6,"high":124.73,"low":124.6,"close":124.73,"volume":0.04050000011920929},{"timestamp":1742397840000,"open":124.6,"high":124.6,"low":124.6,"close":124.6,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":124.6,"high":124.67,"low":124.6,"close":124.6,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":124.67,"high":124.67,"low":124.67,"close":124.67,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":124.6,"high":124.6,"low":124.6,"close":124.6,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":124.63,"high":124.63,"low":124.63,"close":124.63,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":124.6,"high":124.6,"low":124.6,"close":124.6,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":124.62,"high":124.63,"low":124.62,"close":124.63,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":124.63,"high":124.63,"low":124.54,"close":124.54,"volume":0.022199999541044235},{"timestamp":1742398440000,"open":124.54,"high":124.54,"low":124.54,"close":124.54,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":124.54,"high":124.54,"low":124.44,"close":124.44,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":124.44,"high":124.44,"low":124.44,"close":124.44,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":124.44,"high":124.54,"low":124.44,"close":124.54,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":124.54,"high":124.54,"low":124.52,"close":124.52,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":124.62,"high":124.62,"low":124.52,"close":124.52,"volume":0.06599999964237213},{"timestamp":1742398980000,"open":124.61,"high":124.62,"low":124.61,"close":124.61,"volume":0.04050000011920929},{"timestamp":1742399100000,"open":124.52,"high":124.54,"low":124.52,"close":124.54,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":124.57,"high":124.57,"low":124.57,"close":124.57,"volume":0.014100000262260437},{"timestamp":1742399220000,"open":124.6,"high":124.6,"low":124.6,"close":124.6,"volume":0.014100000262260437},{"timestamp":1742399340000,"open":124.63,"high":124.78,"low":124.63,"close":124.78,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":124.75,"high":124.75,"low":124.75,"close":124.75,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":124.86,"high":124.86,"low":124.86,"close":124.86,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":124.86,"high":124.86,"low":124.86,"close":124.86,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":124.86,"high":124.87,"low":124.86,"close":124.87,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":124.95,"high":125.1,"low":124.88,"close":125.1,"volume":0.10649999976158142},{"timestamp":1742399700000,"open":125.02,"high":125.02,"low":125.02,"close":125.02,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":124.81,"high":124.81,"low":124.75,"close":124.75,"volume":0.07919999957084656},{"timestamp":1742400000000,"open":124.75,"high":124.81,"low":124.75,"close":124.81,"volume":0.053700000047683716},{"timestamp":1742400120000,"open":124.81,"high":124.81,"low":124.81,"close":124.81,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":124.81,"high":124.81,"low":124.81,"close":124.81,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":124.81,"high":124.82,"low":124.81,"close":124.82,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":124.81,"high":124.92,"low":124.81,"close":124.81,"volume":0.10140000283718109},{"timestamp":1742400360000,"open":124.81,"high":124.9,"low":124.81,"close":124.81,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":124.81,"high":124.81,"low":124.81,"close":124.81,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":124.81,"high":124.9,"low":124.81,"close":124.82,"volume":0.03629999980330467},{"timestamp":1742400540000,"open":124.82,"high":124.82,"low":124.81,"close":124.81,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":124.81,"high":124.81,"low":124.81,"close":124.81,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":124.82,"high":124.82,"low":124.82,"close":124.82,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":124.81,"high":124.81,"low":124.81,"close":124.81,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":124.81,"high":124.81,"low":124.63,"close":124.63,"volume":0.10140000283718109},{"timestamp":1742400960000,"open":124.58,"high":124.58,"low":124.58,"close":124.58,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":124.62,"high":124.62,"low":124.62,"close":124.62,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":124.54,"high":124.73,"low":124.54,"close":124.73,"volume":0.11460000276565552},{"timestamp":1742401140000,"open":124.73,"high":124.74,"low":124.58,"close":124.74,"volume":0.06599999964237213},{"timestamp":1742401260000,"open":124.68,"high":124.68,"low":124.68,"close":124.68,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":124.68,"high":124.68,"low":124.68,"close":124.68,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":124.68,"high":124.74,"low":124.68,"close":124.74,"volume":0.11879999935626984},{"timestamp":1742401500000,"open":124.74,"high":124.74,"low":124.7,"close":124.7,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":124.7,"high":124.88,"low":124.7,"close":124.88,"volume":0.11969999969005585},{"timestamp":1742401620000,"open":124.88,"high":124.88,"low":124.83,"close":124.87,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":124.87,"high":124.87,"low":124.87,"close":124.87,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":124.87,"high":124.88,"low":124.87,"close":124.88,"volume":0.07919999957084656},{"timestamp":1742401800000,"open":124.88,"high":124.88,"low":124.88,"close":124.88,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":124.88,"high":124.88,"low":124.88,"close":124.88,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":124.88,"high":124.88,"low":124.88,"close":124.88,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":124.88,"high":124.88,"low":124.88,"close":124.88,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":124.88,"high":125.1,"low":124.88,"close":125.1,"volume":0.08009999990463257},{"timestamp":1742402100000,"open":125.08,"high":125.08,"low":125.08,"close":125.08,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":125.09,"high":125.09,"low":125.09,"close":125.09,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":125.09,"high":125.09,"low":125.09,"close":125.09,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":125.17,"high":125.17,"low":125.17,"close":125.17,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":125.17,"high":125.18,"low":125.17,"close":125.18,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":125.18,"high":125.18,"low":125.18,"close":125.18,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":125.18,"high":125.36,"low":125.18,"close":125.36,"volume":0.06780000030994415},{"timestamp":1742402640000,"open":125.36,"high":125.44,"low":125.36,"close":125.44,"volume":0.10559999942779541},{"timestamp":1742402700000,"open":125.55,"high":125.59,"low":125.55,"close":125.55,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":125.55,"high":125.6,"low":125.55,"close":125.6,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":125.6,"high":125.6,"low":125.6,"close":125.6,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":125.6,"high":125.6,"low":125.6,"close":125.6,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":125.6,"high":125.6,"low":125.6,"close":125.6,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":125.63,"high":125.63,"low":125.63,"close":125.63,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":125.63,"high":125.63,"low":125.53,"close":125.53,"volume":0.03539999946951866},{"timestamp":1742403120000,"open":125.57,"high":125.61,"low":125.57,"close":125.57,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":125.57,"high":125.58,"low":125.57,"close":125.58,"volume":0.06689999997615814},{"timestamp":1742403240000,"open":125.73,"high":125.73,"low":125.69,"close":125.69,"volume":0.04050000011920929},{"timestamp":1742403300000,"open":125.69,"high":125.69,"low":125.68,"close":125.68,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":125.67,"high":125.67,"low":125.57,"close":125.57,"volume":0.08820000290870667},{"timestamp":1742403420000,"open":125.48,"high":125.51,"low":125.42,"close":125.5,"volume":0.1451999992132187},{"timestamp":1742403480000,"open":125.45,"high":125.45,"low":125.45,"close":125.45,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":125.37,"high":125.37,"low":125.34,"close":125.34,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":125.34,"high":125.34,"low":125.34,"close":125.34,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":125.3,"high":125.3,"low":125.28,"close":125.3,"volume":0.04050000011920929},{"timestamp":1742403780000,"open":125.28,"high":125.28,"low":125.25,"close":125.26,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":125.28,"high":125.28,"low":125.26,"close":125.28,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":125.29,"high":125.29,"low":125.24,"close":125.25,"volume":0.014999999664723873},{"timestamp":1742403960000,"open":125.25,"high":125.25,"low":125.15,"close":125.25,"volume":0.1023000031709671},{"timestamp":1742404020000,"open":125.22,"high":125.24,"low":125.22,"close":125.24,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":125.23,"high":125.24,"low":125.22,"close":125.23,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":125.24,"high":125.24,"low":125.24,"close":125.24,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":125.24,"high":125.24,"low":125.19,"close":125.19,"volume":0.10649999976158142},{"timestamp":1742404320000,"open":125.19,"high":125.19,"low":125.06,"close":125.06,"volume":0.1103999987244606},{"timestamp":1742404380000,"open":125.06,"high":125.06,"low":125.06,"close":125.06,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":125.06,"high":125.06,"low":124.99,"close":124.99,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":124.99,"high":125.03,"low":124.99,"close":125.03,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":125.02,"high":125.02,"low":125.02,"close":125.02,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":125.02,"high":125.02,"low":125.02,"close":125.02,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":125.09,"high":125.12,"low":125.02,"close":125.12,"volume":0.07919999957084656},{"timestamp":1742404800000,"open":125.05,"high":125.08,"low":125.05,"close":125.08,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":125.02,"high":125.02,"low":124.92,"close":124.92,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":124.89,"high":124.89,"low":124.89,"close":124.89,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":124.88,"high":124.88,"low":124.87,"close":124.87,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":124.87,"high":124.97,"low":124.87,"close":124.88,"volume":0.07500000298023224},{"timestamp":1742405220000,"open":124.88,"high":124.88,"low":124.88,"close":124.88,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":124.88,"high":124.88,"low":124.88,"close":124.88,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":124.88,"high":124.88,"low":124.88,"close":124.88,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":124.88,"high":124.88,"low":124.88,"close":124.88,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":124.89,"high":124.89,"low":124.89,"close":124.89,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":124.89,"high":125.01,"low":124.89,"close":125.01,"volume":0.06689999997615814},{"timestamp":1742405820000,"open":125.02,"high":125.02,"low":125.02,"close":125.02,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":125.02,"high":125.05,"low":125.02,"close":125.05,"volume":0.10559999942779541},{"timestamp":1742406000000,"open":125.06,"high":125.08,"low":125.06,"close":125.08,"volume":0.014100000262260437},{"timestamp":1742406060000,"open":125.18,"high":125.2,"low":125.18,"close":125.2,"volume":0.04050000011920929},{"timestamp":1742406120000,"open":125.24,"high":125.24,"low":125.18,"close":125.18,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":125.11,"high":125.11,"low":125.11,"close":125.11,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":125.11,"high":125.11,"low":125.01,"close":125.01,"volume":0.061799999326467514},{"timestamp":1742406300000,"open":124.94,"high":124.94,"low":124.94,"close":124.94,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":124.94,"high":124.94,"low":124.93,"close":124.93,"volume":0.04859999939799309},{"timestamp":1742406420000,"open":124.88,"high":124.88,"low":124.88,"close":124.88,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":124.88,"high":124.88,"low":124.88,"close":124.88,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":124.87,"high":124.87,"low":124.67,"close":124.78,"volume":0.0494999997317791},{"timestamp":1742406600000,"open":124.81,"high":124.81,"low":124.81,"close":124.81,"volume":0.06599999964237213},{"timestamp":1742406660000,"open":124.78,"high":124.85,"low":124.78,"close":124.85,"volume":0.09239999949932098},{"timestamp":1742406720000,"open":124.85,"high":124.85,"low":124.85,"close":124.85,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":124.94,"high":124.94,"low":124.78,"close":124.78,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":124.81,"high":124.81,"low":124.81,"close":124.81,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":124.76,"high":125.03,"low":124.26,"close":124.99,"volume":0.15299999713897705},{"timestamp":1742407260000,"open":124.99,"high":124.99,"low":124.73,"close":124.73,"volume":0.026399999856948853},{"timestamp":1742407320000,"open":124.78,"high":124.78,"low":124.73,"close":124.73,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":124.94,"high":124.94,"low":124.94,"close":124.94,"volume":0.08009999990463257},{"timestamp":1742407440000,"open":124.94,"high":124.94,"low":124.94,"close":124.94,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":124.94,"high":124.94,"low":124.94,"close":124.94,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":124.94,"high":124.94,"low":124.94,"close":124.94,"volume":0.052799999713897705},{"timestamp":1742407680000,"open":124.95,"high":124.95,"low":124.95,"close":124.95,"volume":0.014100000262260437},{"timestamp":1742407740000,"open":124.95,"high":124.95,"low":124.95,"close":124.95,"volume":0.07919999957084656},{"timestamp":1742407800000,"open":125.16,"high":125.29,"low":124.96,"close":125.29,"volume":0.05550000071525574},{"timestamp":1742407860000,"open":125.31,"high":125.5,"low":125.29,"close":125.37,"volume":0.08009999990463257},{"timestamp":1742407980000,"open":125.46,"high":125.65,"low":125.46,"close":125.48,"volume":0.12150000035762787},{"timestamp":1742408040000,"open":125.47,"high":125.52,"low":125.47,"close":125.52,"volume":0.093299999833107},{"timestamp":1742408100000,"open":125.52,"high":125.59,"low":125.52,"close":125.59,"volume":0.17159999907016754},{"timestamp":1742408160000,"open":125.59,"high":125.79,"low":125.55,"close":125.63,"volume":0.12150000035762787},{"timestamp":1742408220000,"open":125.63,"high":125.63,"low":125.63,"close":125.63,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":125.63,"high":125.63,"low":125.63,"close":125.63,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":125.63,"high":125.63,"low":125.63,"close":125.63,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":125.63,"high":125.63,"low":125.41,"close":125.41,"volume":0.1460999995470047},{"timestamp":1742408460000,"open":125.41,"high":125.41,"low":125.41,"close":125.41,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":125.41,"high":125.41,"low":125.41,"close":125.41,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":125.41,"high":125.41,"low":125.37,"close":125.37,"volume":0.03539999946951866},{"timestamp":1742408700000,"open":125.37,"high":125.37,"low":125.25,"close":125.25,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":125.15,"high":125.15,"low":125.15,"close":125.15,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":125.16,"high":125.27,"low":125.16,"close":125.27,"volume":0.08190000057220459},{"timestamp":1742408880000,"open":125.16,"high":125.17,"low":125.1,"close":125.1,"volume":0.061799999326467514},{"timestamp":1742409000000,"open":125.14,"high":125.26,"low":125.14,"close":125.14,"volume":0.05460000038146973},{"timestamp":1742409060000,"open":125.25,"high":125.47,"low":125.25,"close":125.45,"volume":0.094200000166893},{"timestamp":1742409120000,"open":125.46,"high":125.49,"low":125.46,"close":125.49,"volume":0.014100000262260437},{"timestamp":1742409180000,"open":125.66,"high":125.66,"low":125.42,"close":125.42,"volume":0.1103999987244606},{"timestamp":1742409240000,"open":125.36,"high":125.43,"low":125.36,"close":125.43,"volume":0.053700000047683716},{"timestamp":1742409300000,"open":125.58,"high":125.59,"low":125.58,"close":125.59,"volume":0.027300000190734863},{"timestamp":1742409360000,"open":125.58,"high":125.58,"low":125.58,"close":125.58,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":125.63,"high":125.63,"low":125.63,"close":125.63,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":125.65,"high":125.65,"low":125.53,"close":125.53,"volume":0.06270000338554382},{"timestamp":1742409540000,"open":125.53,"high":125.53,"low":125.34,"close":125.34,"volume":0.12780000269412994},{"timestamp":1742409600000,"open":125.4,"high":125.4,"low":125.34,"close":125.34,"volume":0.023099999874830246},{"timestamp":1742409660000,"open":125.42,"high":125.5,"low":125.42,"close":125.5,"volume":0.08009999990463257},{"timestamp":1742409720000,"open":125.5,"high":125.63,"low":125.49,"close":125.58,"volume":0.13650000095367432},{"timestamp":1742409780000,"open":125.58,"high":125.58,"low":125.58,"close":125.58,"volume":0.03959999978542328},{"timestamp":1742409840000,"open":125.59,"high":125.69,"low":125.59,"close":125.68,"volume":0.1428000032901764},{"timestamp":1742409900000,"open":125.68,"high":125.68,"low":125.68,"close":125.68,"volume":0.052799999713897705},{"timestamp":1742409960000,"open":125.68,"high":125.68,"low":125.6,"close":125.6,"volume":0.09719999879598618},{"timestamp":1742410020000,"open":125.63,"high":125.72,"low":125.55,"close":125.72,"volume":0.11729999631643295},{"timestamp":1742410080000,"open":125.72,"high":125.72,"low":125.72,"close":125.72,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":125.66,"high":125.74,"low":125.61,"close":125.61,"volume":0.10559999942779541},{"timestamp":1742410200000,"open":125.64,"high":125.64,"low":125.61,"close":125.63,"volume":0.0414000004529953},{"timestamp":1742410260000,"open":125.64,"high":125.86,"low":125.64,"close":125.85,"volume":0.13289999961853027},{"timestamp":1742410320000,"open":125.85,"high":126.01,"low":125.85,"close":126.01,"volume":0.08100000023841858},{"timestamp":1742410380000,"open":126.01,"high":126.22,"low":126.01,"close":126.22,"volume":0.0414000004529953},{"timestamp":1742410440000,"open":126.22,"high":126.4,"low":126.22,"close":126.4,"volume":0.06780000030994415},{"timestamp":1742410500000,"open":126.4,"high":126.59,"low":126.4,"close":126.51,"volume":0.13289999961853027},{"timestamp":1742410560000,"open":126.51,"high":126.51,"low":126.51,"close":126.51,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":126.51,"high":126.51,"low":126.51,"close":126.51,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":126.51,"high":126.56,"low":126.49,"close":126.56,"volume":0.1460999995470047},{"timestamp":1742410740000,"open":126.49,"high":126.54,"low":126.44,"close":126.44,"volume":0.10559999942779541},{"timestamp":1742410800000,"open":126.44,"high":126.74,"low":126.44,"close":126.74,"volume":0.0414000004529953},{"timestamp":1742410860000,"open":126.74,"high":126.74,"low":126.61,"close":126.61,"volume":0.04859999939799309},{"timestamp":1742410920000,"open":126.61,"high":126.61,"low":126.53,"close":126.57,"volume":0.07919999957084656},{"timestamp":1742410980000,"open":126.56,"high":126.56,"low":126.51,"close":126.54,"volume":0.027300000190734863},{"timestamp":1742411040000,"open":126.57,"high":126.57,"low":126.54,"close":126.54,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":126.54,"high":126.55,"low":126.54,"close":126.54,"volume":0.053700000047683716},{"timestamp":1742411160000,"open":126.54,"high":126.54,"low":126.54,"close":126.54,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":126.54,"high":126.76,"low":126.54,"close":126.56,"volume":0.0828000009059906},{"timestamp":1742411280000,"open":126.72,"high":126.82,"low":126.72,"close":126.82,"volume":0.052799999713897705},{"timestamp":1742411340000,"open":126.87,"high":126.87,"low":126.87,"close":126.87,"volume":0.03959999978542328},{"timestamp":1742411400000,"open":126.7,"high":126.7,"low":126.54,"close":126.54,"volume":0.07919999957084656},{"timestamp":1742411460000,"open":126.54,"high":126.54,"low":126.51,"close":126.51,"volume":0.022199999541044235},{"timestamp":1742411520000,"open":126.34,"high":126.34,"low":126.15,"close":126.15,"volume":0.10140000283718109},{"timestamp":1742411580000,"open":126.15,"high":126.15,"low":126.15,"close":126.15,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":126.15,"high":126.35,"low":126.15,"close":126.19,"volume":0.06780000030994415},{"timestamp":1742411700000,"open":126.36,"high":126.36,"low":126.36,"close":126.36,"volume":0.0008999999845400453},{"timestamp":1742411760000,"open":126.37,"high":126.37,"low":126.36,"close":126.36,"volume":0.08009999990463257},{"timestamp":1742411820000,"open":126.36,"high":126.36,"low":126.36,"close":126.36,"volume":0.03959999978542328},{"timestamp":1742411880000,"open":126.36,"high":126.4,"low":126.36,"close":126.36,"volume":0.06270000338554382},{"timestamp":1742411940000,"open":126.36,"high":126.4,"low":126.36,"close":126.36,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":126.4,"high":126.4,"low":126.36,"close":126.36,"volume":0.093299999833107},{"timestamp":1742412060000,"open":126.33,"high":126.33,"low":126.28,"close":126.28,"volume":0.16740000247955322},{"timestamp":1742412120000,"open":126.28,"high":126.28,"low":126.28,"close":126.28,"volume":0.09239999949932098},{"timestamp":1742412180000,"open":126.28,"high":126.28,"low":126.01,"close":126.01,"volume":0.18960000574588776},{"timestamp":1742412240000,"open":126.01,"high":126.13,"low":126.01,"close":126.01,"volume":0.13289999961853027},{"timestamp":1742412300000,"open":126.01,"high":126.04,"low":126.01,"close":126.04,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":126.01,"high":126.07,"low":125.96,"close":125.96,"volume":0.11969999969005585},{"timestamp":1742412420000,"open":125.91,"high":125.91,"low":125.7,"close":125.7,"volume":0.0575999990105629},{"timestamp":1742412480000,"open":125.7,"high":125.73,"low":125.42,"close":125.42,"volume":0.11879999935626984},{"timestamp":1742412540000,"open":125.42,"high":125.51,"low":125.42,"close":125.51,"volume":0.06689999997615814},{"timestamp":1742412600000,"open":125.56,"high":125.62,"low":125.56,"close":125.62,"volume":0.03959999978542328},{"timestamp":1742412720000,"open":125.63,"high":125.91,"low":125.63,"close":125.7,"volume":0.10830000042915344},{"timestamp":1742412780000,"open":125.89,"high":126,"low":125.89,"close":126,"volume":0.014999999664723873},{"timestamp":1742412840000,"open":126,"high":126.01,"low":125.83,"close":125.88,"volume":0.12060000002384186},{"timestamp":1742412900000,"open":125.83,"high":125.83,"low":125.7,"close":125.74,"volume":0.1509000062942505},{"timestamp":1742412960000,"open":125.74,"high":125.85,"low":125.74,"close":125.85,"volume":0.04050000011920929},{"timestamp":1742413020000,"open":125.85,"high":125.95,"low":125.85,"close":125.95,"volume":0.03959999978542328},{"timestamp":1742413080000,"open":125.95,"high":126.22,"low":125.95,"close":126.07,"volume":0.13199999928474426},{"timestamp":1742413140000,"open":126.07,"high":126.07,"low":126.07,"close":126.07,"volume":0.052799999713897705},{"timestamp":1742413200000,"open":126.07,"high":126.07,"low":125.95,"close":126.01,"volume":0.09390000253915787},{"timestamp":1742413260000,"open":126.17,"high":126.22,"low":126.17,"close":126.17,"volume":0.029999999329447746},{"timestamp":1742413320000,"open":126.27,"high":126.27,"low":126.01,"close":126.01,"volume":0.13289999961853027},{"timestamp":1742413380000,"open":126.01,"high":126.13,"low":126.01,"close":126.08,"volume":0.11969999969005585},{"timestamp":1742413440000,"open":126.01,"high":126.13,"low":126.01,"close":126.13,"volume":0.11550000309944153},{"timestamp":1742413500000,"open":126.18,"high":126.18,"low":126.13,"close":126.13,"volume":0.04439999908208847},{"timestamp":1742413560000,"open":126.08,"high":126.08,"low":125.91,"close":125.91,"volume":0.10649999976158142},{"timestamp":1742413620000,"open":125.91,"high":125.91,"low":125.76,"close":125.76,"volume":0.03959999978542328},{"timestamp":1742413680000,"open":125.83,"high":125.86,"low":125.76,"close":125.83,"volume":0.08100000023841858},{"timestamp":1742413740000,"open":125.76,"high":125.76,"low":125.76,"close":125.76,"volume":0.03959999978542328},{"timestamp":1742413800000,"open":125.76,"high":125.76,"low":124.88,"close":125.56,"volume":0.1737000048160553},{"timestamp":1742413860000,"open":125.54,"high":125.63,"low":125.35,"close":125.47,"volume":0.186599999666214},{"timestamp":1742413920000,"open":125.51,"high":125.68,"low":125.46,"close":125.51,"volume":0.16380000114440918},{"timestamp":1742413980000,"open":125.63,"high":125.74,"low":125.48,"close":125.68,"volume":0.16110000014305115},{"timestamp":1742414040000,"open":125.68,"high":125.91,"low":125.57,"close":125.75,"volume":0.28349998593330383},{"timestamp":1742414100000,"open":125.75,"high":125.77,"low":125.57,"close":125.63,"volume":0.3303000032901764},{"timestamp":1742414160000,"open":125.57,"high":125.62,"low":125.48,"close":125.56,"volume":0.2732999920845032},{"timestamp":1742414220000,"open":125.61,"high":125.66,"low":125.42,"close":125.62,"volume":0.376800000667572},{"timestamp":1742414280000,"open":125.63,"high":125.67,"low":125.54,"close":125.55,"volume":0.3953999876976013},{"timestamp":1742414340000,"open":125.55,"high":125.68,"low":125.27,"close":125.68,"volume":0.15330000221729279}]