[{"timestamp":1742391000000,"open":123.997,"high":124.437,"low":123.996,"close":124.437,"volume":0.028200000524520874},{"timestamp":1742391060000,"open":124.066,"high":124.107,"low":124.066,"close":124.106,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":124.066,"high":124.236,"low":123.576,"close":124.236,"volume":0.11969999969005585},{"timestamp":1742391180000,"open":124.276,"high":124.776,"low":124.276,"close":124.776,"volume":0.305400013923645},{"timestamp":1742391240000,"open":124.797,"high":125.166,"low":124.386,"close":125.166,"volume":0.25619998574256897},{"timestamp":1742391300000,"open":125.167,"high":125.197,"low":124.677,"close":125.196,"volume":0.13289999961853027},{"timestamp":1742391360000,"open":125.196,"high":125.356,"low":124.746,"close":124.747,"volume":0.30630001425743103},{"timestamp":1742391420000,"open":124.746,"high":124.746,"low":124.506,"close":124.506,"volume":0.052799999713897705},{"timestamp":1742391480000,"open":124.766,"high":125.077,"low":124.397,"close":125.077,"volume":0.08009999990463257},{"timestamp":1742391540000,"open":125.107,"high":125.117,"low":125.107,"close":125.107,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":125.106,"high":125.107,"low":124.846,"close":124.846,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":124.877,"high":124.877,"low":124.846,"close":124.846,"volume":0.04050000011920929},{"timestamp":1742391780000,"open":124.847,"high":125.037,"low":124.846,"close":125.037,"volume":0.11879999935626984},{"timestamp":1742391840000,"open":125.037,"high":125.077,"low":124.996,"close":124.997,"volume":0.08009999990463257},{"timestamp":1742391900000,"open":125.076,"high":125.137,"low":124.996,"close":125.137,"volume":0.08100000023841858},{"timestamp":1742391960000,"open":125.136,"high":125.156,"low":124.936,"close":125.027,"volume":0.08370000123977661},{"timestamp":1742392020000,"open":125.027,"high":125.167,"low":125.027,"close":125.167,"volume":0.053700000047683716},{"timestamp":1742392080000,"open":125.136,"high":125.166,"low":124.987,"close":125.106,"volume":0.13680000603199005},{"timestamp":1742392140000,"open":125.226,"high":125.366,"low":125.146,"close":125.366,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":125.367,"high":125.467,"low":125.326,"close":125.326,"volume":0.18060000240802765},{"timestamp":1742392260000,"open":125.297,"high":125.317,"low":125.256,"close":125.286,"volume":0.09239999949932098},{"timestamp":1742392320000,"open":125.256,"high":125.257,"low":124.976,"close":124.976,"volume":0.07079999893903732},{"timestamp":1742392380000,"open":125.137,"high":125.137,"low":125.136,"close":125.136,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":125.146,"high":125.336,"low":125.146,"close":125.276,"volume":0.094200000166893},{"timestamp":1742392500000,"open":125.276,"high":125.407,"low":125.276,"close":125.397,"volume":0.17010000348091125},{"timestamp":1742392560000,"open":125.407,"high":125.456,"low":125.406,"close":125.456,"volume":0.06689999997615814},{"timestamp":1742392620000,"open":125.457,"high":125.477,"low":125.456,"close":125.476,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":125.457,"high":125.576,"low":125.457,"close":125.576,"volume":0.093299999833107},{"timestamp":1742392740000,"open":125.576,"high":125.687,"low":125.576,"close":125.636,"volume":0.22470000386238098},{"timestamp":1742392800000,"open":125.637,"high":125.727,"low":125.596,"close":125.726,"volume":0.09239999949932098},{"timestamp":1742392860000,"open":125.737,"high":125.757,"low":125.736,"close":125.757,"volume":0.06870000064373016},{"timestamp":1742392920000,"open":125.767,"high":125.977,"low":125.756,"close":125.977,"volume":0.3321000039577484},{"timestamp":1742392980000,"open":125.976,"high":125.976,"low":125.817,"close":125.876,"volume":0.16410000622272491},{"timestamp":1742393040000,"open":125.907,"high":125.916,"low":125.876,"close":125.916,"volume":0.014999999664723873},{"timestamp":1742393100000,"open":125.917,"high":126.047,"low":125.876,"close":126.046,"volume":0.1988999992609024},{"timestamp":1742393160000,"open":126.056,"high":126.067,"low":125.786,"close":125.947,"volume":0.20340000092983246},{"timestamp":1742393220000,"open":125.947,"high":126.017,"low":125.946,"close":126.017,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":125.947,"high":125.986,"low":125.787,"close":125.846,"volume":0.2903999984264374},{"timestamp":1742393340000,"open":125.886,"high":126.007,"low":125.826,"close":125.966,"volume":0.11010000109672546},{"timestamp":1742393400000,"open":126.006,"high":126.006,"low":125.966,"close":125.966,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":125.966,"high":125.967,"low":125.966,"close":125.967,"volume":0.07919999957084656},{"timestamp":1742393520000,"open":125.967,"high":125.987,"low":125.906,"close":125.956,"volume":0.14100000262260437},{"timestamp":1742393580000,"open":125.977,"high":125.977,"low":125.907,"close":125.957,"volume":0.1965000033378601},{"timestamp":1742393640000,"open":125.956,"high":126.066,"low":125.837,"close":126.026,"volume":0.2361000031232834},{"timestamp":1742393700000,"open":126.027,"high":126.097,"low":125.996,"close":126.097,"volume":0.15839999914169312},{"timestamp":1742393760000,"open":126.097,"high":126.097,"low":125.996,"close":125.996,"volume":0.13199999928474426},{"timestamp":1742393820000,"open":126.067,"high":126.107,"low":125.997,"close":126.096,"volume":0.16110000014305115},{"timestamp":1742393880000,"open":125.996,"high":126.096,"low":125.996,"close":126.096,"volume":0.08009999990463257},{"timestamp":1742393940000,"open":125.996,"high":126.187,"low":125.996,"close":126.187,"volume":0.186599999666214},{"timestamp":1742394000000,"open":126.187,"high":126.187,"low":126.007,"close":126.166,"volume":0.22619999945163727},{"timestamp":1742394060000,"open":126.147,"high":126.197,"low":126.147,"close":126.197,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":126.197,"high":126.197,"low":126.146,"close":126.157,"volume":0.09989999979734421},{"timestamp":1742394180000,"open":126.166,"high":126.247,"low":126.157,"close":126.247,"volume":0.23430000245571136},{"timestamp":1742394240000,"open":126.166,"high":126.217,"low":126.067,"close":126.116,"volume":0.15929999947547913},{"timestamp":1742394300000,"open":126.116,"high":126.127,"low":126.066,"close":126.127,"volume":0.09809999912977219},{"timestamp":1742394420000,"open":126.066,"high":126.087,"low":125.987,"close":126.087,"volume":0.10559999942779541},{"timestamp":1742394480000,"open":126.096,"high":126.096,"low":125.986,"close":126.037,"volume":0.0908999964594841},{"timestamp":1742394540000,"open":125.986,"high":126.057,"low":125.986,"close":126.046,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":126.067,"high":126.157,"low":126.047,"close":126.106,"volume":0.1551000028848648},{"timestamp":1742394660000,"open":126.107,"high":126.107,"low":126.047,"close":126.106,"volume":0.027300000190734863},{"timestamp":1742394720000,"open":126.047,"high":126.087,"low":126.037,"close":126.086,"volume":0.13289999961853027},{"timestamp":1742394780000,"open":126.116,"high":126.116,"low":126.116,"close":126.116,"volume":0.0008999999845400453},{"timestamp":1742394840000,"open":126.067,"high":126.117,"low":126.066,"close":126.066,"volume":0.06270000338554382},{"timestamp":1742394900000,"open":126.127,"high":126.137,"low":126.017,"close":126.017,"volume":0.12870000302791595},{"timestamp":1742394960000,"open":125.987,"high":126.036,"low":125.987,"close":126.026,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":125.937,"high":125.937,"low":125.867,"close":125.867,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":125.836,"high":125.877,"low":125.836,"close":125.837,"volume":0.07919999957084656},{"timestamp":1742395140000,"open":125.837,"high":125.857,"low":125.837,"close":125.857,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":125.836,"high":125.906,"low":125.836,"close":125.906,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":125.906,"high":125.906,"low":125.756,"close":125.756,"volume":0.11219999939203262},{"timestamp":1742395320000,"open":125.777,"high":125.816,"low":125.757,"close":125.816,"volume":0.10740000009536743},{"timestamp":1742395380000,"open":125.817,"high":125.887,"low":125.766,"close":125.887,"volume":0.06270000338554382},{"timestamp":1742395440000,"open":125.886,"high":125.887,"low":125.766,"close":125.887,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":125.917,"high":125.957,"low":125.886,"close":125.937,"volume":0.1469999998807907},{"timestamp":1742395560000,"open":125.922,"high":125.936,"low":125.786,"close":125.897,"volume":0.13860000669956207},{"timestamp":1742395620000,"open":125.936,"high":125.997,"low":125.826,"close":125.936,"volume":0.16920000314712524},{"timestamp":1742395680000,"open":125.937,"high":126.037,"low":125.936,"close":126.017,"volume":0.23280000686645508},{"timestamp":1742395740000,"open":125.936,"high":126.067,"low":125.936,"close":125.987,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":125.987,"high":125.987,"low":125.876,"close":125.956,"volume":0.06689999997615814},{"timestamp":1742395860000,"open":125.957,"high":125.967,"low":125.876,"close":125.967,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":125.877,"high":125.877,"low":125.827,"close":125.827,"volume":0.0575999990105629},{"timestamp":1742395980000,"open":125.787,"high":125.836,"low":125.787,"close":125.836,"volume":0.014100000262260437},{"timestamp":1742396040000,"open":125.836,"high":125.836,"low":125.676,"close":125.687,"volume":0.16410000622272491},{"timestamp":1742396100000,"open":125.687,"high":125.687,"low":125.656,"close":125.666,"volume":0.08820000290870667},{"timestamp":1742396160000,"open":125.667,"high":125.706,"low":125.667,"close":125.696,"volume":0.093299999833107},{"timestamp":1742396220000,"open":125.676,"high":125.817,"low":125.676,"close":125.817,"volume":0.10649999976158142},{"timestamp":1742396280000,"open":125.826,"high":125.896,"low":125.816,"close":125.896,"volume":0.18569999933242798},{"timestamp":1742396340000,"open":125.897,"high":125.977,"low":125.896,"close":125.977,"volume":0.093299999833107},{"timestamp":1742396400000,"open":125.986,"high":126.086,"low":125.867,"close":126.086,"volume":0.241799995303154},{"timestamp":1742396460000,"open":126.006,"high":126.006,"low":125.966,"close":125.967,"volume":0.09239999949932098},{"timestamp":1742396580000,"open":125.966,"high":126.007,"low":125.947,"close":125.947,"volume":0.15839999914169312},{"timestamp":1742396640000,"open":125.827,"high":125.957,"low":125.826,"close":125.957,"volume":0.09239999949932098},{"timestamp":1742396700000,"open":125.956,"high":125.957,"low":125.886,"close":125.927,"volume":0.1542000025510788},{"timestamp":1742396760000,"open":125.937,"high":126.026,"low":125.926,"close":126.026,"volume":0.14190000295639038},{"timestamp":1742396820000,"open":125.927,"high":126.126,"low":125.927,"close":126.126,"volume":0.1460999995470047},{"timestamp":1742396880000,"open":126.146,"high":126.186,"low":126.106,"close":126.186,"volume":0.10320000350475311},{"timestamp":1742396940000,"open":126.077,"high":126.156,"low":126.056,"close":126.127,"volume":0.06689999997615814},{"timestamp":1742397000000,"open":126.067,"high":126.107,"low":125.996,"close":126.047,"volume":0.093299999833107},{"timestamp":1742397060000,"open":126.047,"high":126.047,"low":125.997,"close":125.997,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":126.046,"high":126.047,"low":126.046,"close":126.047,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":126.047,"high":126.047,"low":126.046,"close":126.046,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":126.097,"high":126.177,"low":126.046,"close":126.127,"volume":0.3260999917984009},{"timestamp":1742397300000,"open":126.037,"high":126.126,"low":126.016,"close":126.016,"volume":0.04859999939799309},{"timestamp":1742397360000,"open":126.106,"high":126.106,"low":126.067,"close":126.076,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":126.067,"high":126.097,"low":126.067,"close":126.097,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":126.097,"high":126.097,"low":125.966,"close":125.966,"volume":0.13259999454021454},{"timestamp":1742397540000,"open":125.966,"high":126.067,"low":125.966,"close":126.067,"volume":0.06780000030994415},{"timestamp":1742397600000,"open":125.966,"high":126.066,"low":125.966,"close":125.986,"volume":0.09000000357627869},{"timestamp":1742397660000,"open":125.967,"high":126.127,"low":125.966,"close":126.096,"volume":0.17309999465942383},{"timestamp":1742397720000,"open":126.086,"high":126.097,"low":126.086,"close":126.097,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":126.096,"high":126.107,"low":126.096,"close":126.107,"volume":0.014100000262260437},{"timestamp":1742397840000,"open":126.107,"high":126.107,"low":125.987,"close":126.027,"volume":0.11550000309944153},{"timestamp":1742397900000,"open":126.027,"high":126.027,"low":125.986,"close":125.987,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":126.085,"high":126.086,"low":125.986,"close":125.986,"volume":0.11969999969005585},{"timestamp":1742398020000,"open":126.046,"high":126.047,"low":125.977,"close":125.977,"volume":0.061799999326467514},{"timestamp":1742398080000,"open":126.016,"high":126.027,"low":126.016,"close":126.027,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":126.017,"high":126.117,"low":126.006,"close":126.107,"volume":0.09000000357627869},{"timestamp":1742398200000,"open":126.106,"high":126.106,"low":125.956,"close":125.956,"volume":0.11969999969005585},{"timestamp":1742398320000,"open":126.007,"high":126.047,"low":125.966,"close":126.017,"volume":0.11969999969005585},{"timestamp":1742398380000,"open":125.966,"high":126.026,"low":125.966,"close":126.026,"volume":0.09510000050067902},{"timestamp":1742398440000,"open":126.027,"high":126.027,"low":126.027,"close":126.027,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":125.966,"high":126.157,"low":125.966,"close":126.136,"volume":0.16019999980926514},{"timestamp":1742398620000,"open":126.087,"high":126.147,"low":126.087,"close":126.147,"volume":0.014100000262260437},{"timestamp":1742398680000,"open":126.186,"high":126.307,"low":126.146,"close":126.276,"volume":0.16949999332427979},{"timestamp":1742398740000,"open":126.237,"high":126.257,"low":126.226,"close":126.226,"volume":0.11460000276565552},{"timestamp":1742398800000,"open":126.136,"high":126.136,"low":126.107,"close":126.107,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":126.176,"high":126.176,"low":126.176,"close":126.176,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":126.176,"high":126.186,"low":126.176,"close":126.176,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":126.097,"high":126.177,"low":125.997,"close":125.997,"volume":0.10740000009536743},{"timestamp":1742399100000,"open":125.977,"high":125.996,"low":125.976,"close":125.987,"volume":0.08009999990463257},{"timestamp":1742399160000,"open":125.997,"high":125.997,"low":125.997,"close":125.997,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":126.007,"high":126.036,"low":126.007,"close":126.016,"volume":0.06689999997615814},{"timestamp":1742399280000,"open":126.026,"high":126.026,"low":126.026,"close":126.026,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":126.077,"high":126.236,"low":126.077,"close":126.236,"volume":0.1460999995470047},{"timestamp":1742399400000,"open":126.237,"high":126.267,"low":126.237,"close":126.267,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":126.266,"high":126.307,"low":126.176,"close":126.187,"volume":0.11969999969005585},{"timestamp":1742399520000,"open":126.236,"high":126.246,"low":126.186,"close":126.246,"volume":0.08009999990463257},{"timestamp":1742399580000,"open":126.306,"high":126.307,"low":126.306,"close":126.307,"volume":0.06689999997615814},{"timestamp":1742399640000,"open":126.306,"high":126.347,"low":126.306,"close":126.327,"volume":0.12060000002384186},{"timestamp":1742399700000,"open":126.307,"high":126.307,"low":126.247,"close":126.247,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":126.246,"high":126.246,"low":126.166,"close":126.166,"volume":0.03539999946951866},{"timestamp":1742399820000,"open":126.167,"high":126.167,"low":126.086,"close":126.086,"volume":0.04859999939799309},{"timestamp":1742399880000,"open":126.086,"high":126.086,"low":125.996,"close":126.066,"volume":0.03539999946951866},{"timestamp":1742399940000,"open":126.076,"high":126.077,"low":126.006,"close":126.047,"volume":0.07919999957084656},{"timestamp":1742400000000,"open":126.047,"high":126.047,"low":125.996,"close":125.996,"volume":0.03539999946951866},{"timestamp":1742400060000,"open":126.006,"high":126.006,"low":126.006,"close":126.006,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":126.046,"high":126.047,"low":126.017,"close":126.017,"volume":0.04050000011920929},{"timestamp":1742400180000,"open":126.027,"high":126.027,"low":126.017,"close":126.017,"volume":0.04050000011920929},{"timestamp":1742400240000,"open":126.016,"high":126.136,"low":126.016,"close":126.136,"volume":0.1347000002861023},{"timestamp":1742400300000,"open":126.117,"high":126.117,"low":126.116,"close":126.116,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":126.136,"high":126.166,"low":126.136,"close":126.166,"volume":0.053700000047683716},{"timestamp":1742400420000,"open":126.167,"high":126.287,"low":126.167,"close":126.256,"volume":0.18240000307559967},{"timestamp":1742400480000,"open":126.266,"high":126.297,"low":126.256,"close":126.257,"volume":0.10649999976158142},{"timestamp":1742400540000,"open":126.277,"high":126.277,"low":126.217,"close":126.217,"volume":0.027300000190734863},{"timestamp":1742400600000,"open":126.226,"high":126.246,"low":126.186,"close":126.186,"volume":0.06689999997615814},{"timestamp":1742400660000,"open":126.187,"high":126.207,"low":126.116,"close":126.116,"volume":0.061799999326467514},{"timestamp":1742400720000,"open":126.117,"high":126.217,"low":126.106,"close":126.137,"volume":0.11129999905824661},{"timestamp":1742400780000,"open":126.126,"high":126.166,"low":126.126,"close":126.127,"volume":0.04050000011920929},{"timestamp":1742400840000,"open":126.177,"high":126.187,"low":126.156,"close":126.176,"volume":0.15839999914169312},{"timestamp":1742400900000,"open":126.187,"high":126.196,"low":126.156,"close":126.156,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":126.156,"high":126.156,"low":126.056,"close":126.066,"volume":0.15839999914169312},{"timestamp":1742401020000,"open":126.077,"high":126.077,"low":126.077,"close":126.077,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":126.066,"high":126.087,"low":126.057,"close":126.057,"volume":0.08009999990463257},{"timestamp":1742401140000,"open":126.097,"high":126.137,"low":126.096,"close":126.137,"volume":0.17159999907016754},{"timestamp":1742401200000,"open":126.126,"high":126.157,"low":126.046,"close":126.047,"volume":0.15929999947547913},{"timestamp":1742401260000,"open":126.116,"high":126.116,"low":126.027,"close":126.097,"volume":0.13199999928474426},{"timestamp":1742401320000,"open":126.076,"high":126.076,"low":125.997,"close":126.017,"volume":0.11460000276565552},{"timestamp":1742401380000,"open":126.046,"high":126.047,"low":126.036,"close":126.037,"volume":0.093299999833107},{"timestamp":1742401440000,"open":126.036,"high":126.036,"low":125.897,"close":125.947,"volume":0.06689999997615814},{"timestamp":1742401560000,"open":125.947,"high":126.007,"low":125.946,"close":125.997,"volume":0.094200000166893},{"timestamp":1742401620000,"open":125.997,"high":125.997,"low":125.997,"close":125.997,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":126.006,"high":126.036,"low":125.997,"close":126.036,"volume":0.09239999949932098},{"timestamp":1742401740000,"open":126.047,"high":126.107,"low":126.036,"close":126.107,"volume":0.22619999945163727},{"timestamp":1742401800000,"open":126.087,"high":126.087,"low":126.056,"close":126.086,"volume":0.11879999935626984},{"timestamp":1742401860000,"open":126.056,"high":126.056,"low":125.996,"close":126.017,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":126.027,"high":126.027,"low":126.027,"close":126.027,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":125.996,"high":126.047,"low":125.936,"close":126.037,"volume":0.1469999998807907},{"timestamp":1742402100000,"open":126.047,"high":126.056,"low":126.047,"close":126.056,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":126.056,"high":126.087,"low":126.056,"close":126.067,"volume":0.11550000309944153},{"timestamp":1742402220000,"open":126.046,"high":126.097,"low":126.006,"close":126.097,"volume":0.11640000343322754},{"timestamp":1742402280000,"open":126.056,"high":126.067,"low":126.056,"close":126.057,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":126.097,"high":126.117,"low":126.056,"close":126.116,"volume":0.11879999935626984},{"timestamp":1742402400000,"open":126.106,"high":126.106,"low":126.046,"close":126.046,"volume":0.06270000338554382},{"timestamp":1742402460000,"open":126.056,"high":126.056,"low":126.056,"close":126.056,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":126.086,"high":126.116,"low":126.086,"close":126.106,"volume":0.08340000361204147},{"timestamp":1742402580000,"open":126.106,"high":126.106,"low":126.106,"close":126.106,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":126.096,"high":126.107,"low":126.066,"close":126.097,"volume":0.15839999914169312},{"timestamp":1742402700000,"open":126.096,"high":126.117,"low":126.096,"close":126.097,"volume":0.09239999949932098},{"timestamp":1742402820000,"open":126.096,"high":126.117,"low":126.096,"close":126.097,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":126.156,"high":126.167,"low":126.096,"close":126.146,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":126.146,"high":126.146,"low":126.146,"close":126.146,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":126.117,"high":126.157,"low":126.097,"close":126.146,"volume":0.13199999928474426},{"timestamp":1742403120000,"open":126.147,"high":126.147,"low":126.146,"close":126.146,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":126.147,"high":126.256,"low":126.147,"close":126.256,"volume":0.22439999878406525},{"timestamp":1742403240000,"open":126.176,"high":126.246,"low":126.176,"close":126.227,"volume":0.09239999949932098},{"timestamp":1742403300000,"open":126.197,"high":126.197,"low":126.176,"close":126.187,"volume":0.13289999961853027},{"timestamp":1742403360000,"open":126.187,"high":126.206,"low":126.166,"close":126.166,"volume":0.1460999995470047},{"timestamp":1742403420000,"open":126.166,"high":126.167,"low":126.106,"close":126.106,"volume":0.10559999942779541},{"timestamp":1742403480000,"open":126.106,"high":126.106,"low":126.046,"close":126.087,"volume":0.1988999992609024},{"timestamp":1742403540000,"open":126.086,"high":126.137,"low":126.086,"close":126.106,"volume":0.16830000281333923},{"timestamp":1742403600000,"open":126.146,"high":126.196,"low":126.146,"close":126.196,"volume":0.08100000023841858},{"timestamp":1742403660000,"open":126.197,"high":126.197,"low":126.127,"close":126.127,"volume":0.03539999946951866},{"timestamp":1742403720000,"open":126.136,"high":126.157,"low":126.106,"close":126.106,"volume":0.03629999980330467},{"timestamp":1742403780000,"open":126.076,"high":126.076,"low":125.926,"close":125.926,"volume":0.10559999942779541},{"timestamp":1742403840000,"open":125.987,"high":125.987,"low":125.987,"close":125.987,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":125.986,"high":126.037,"low":125.986,"close":125.996,"volume":0.094200000166893},{"timestamp":1742403960000,"open":125.977,"high":126.057,"low":125.976,"close":126.036,"volume":0.2502000033855438},{"timestamp":1742404020000,"open":126.027,"high":126.046,"low":126.026,"close":126.046,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":126.097,"high":126.197,"low":126.046,"close":126.197,"volume":0.26159998774528503},{"timestamp":1742404140000,"open":126.196,"high":126.217,"low":126.126,"close":126.206,"volume":0.26249998807907104},{"timestamp":1742404200000,"open":126.166,"high":126.217,"low":126.166,"close":126.166,"volume":0.17010000348091125},{"timestamp":1742404260000,"open":126.186,"high":126.216,"low":125.966,"close":125.997,"volume":0.19380000233650208},{"timestamp":1742404320000,"open":125.997,"high":126.036,"low":125.966,"close":126.036,"volume":0.1023000031709671},{"timestamp":1742404380000,"open":126.057,"high":126.077,"low":125.946,"close":126.037,"volume":0.16740000247955322},{"timestamp":1742404440000,"open":126.027,"high":126.057,"low":125.927,"close":125.927,"volume":0.17430000007152557},{"timestamp":1742404500000,"open":125.926,"high":125.926,"low":125.866,"close":125.886,"volume":0.08820000290870667},{"timestamp":1742404560000,"open":125.886,"high":125.887,"low":125.817,"close":125.857,"volume":0.10140000283718109},{"timestamp":1742404620000,"open":125.857,"high":125.967,"low":125.856,"close":125.967,"volume":0.10649999976158142},{"timestamp":1742404680000,"open":125.967,"high":125.987,"low":125.966,"close":125.987,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":125.996,"high":126.087,"low":125.996,"close":126.056,"volume":0.20069999992847443},{"timestamp":1742404800000,"open":126.056,"high":126.067,"low":126.006,"close":126.047,"volume":0.22529999911785126},{"timestamp":1742404860000,"open":126.057,"high":126.097,"low":125.996,"close":126.097,"volume":0.13289999961853027},{"timestamp":1742404920000,"open":126.107,"high":126.107,"low":126.006,"close":126.056,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":126.057,"high":126.057,"low":125.866,"close":125.866,"volume":0.1451999992132187},{"timestamp":1742405040000,"open":125.866,"high":126.017,"low":125.866,"close":125.946,"volume":0.260699987411499},{"timestamp":1742405100000,"open":125.967,"high":126.036,"low":125.866,"close":125.987,"volume":0.34769999980926514},{"timestamp":1742405160000,"open":125.857,"high":125.987,"low":125.857,"close":125.986,"volume":0.05460000038146973},{"timestamp":1742405220000,"open":125.987,"high":126.127,"low":125.987,"close":126.117,"volume":0.0828000009059906},{"timestamp":1742405280000,"open":126.116,"high":126.117,"low":126.006,"close":126.017,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":126.016,"high":126.057,"low":126.016,"close":126.057,"volume":0.05460000038146973},{"timestamp":1742405400000,"open":126.017,"high":126.076,"low":126.006,"close":126.057,"volume":0.12060000002384186},{"timestamp":1742405520000,"open":126.067,"high":126.067,"low":126.057,"close":126.067,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":126.077,"high":126.077,"low":126.077,"close":126.077,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":126.076,"high":126.076,"low":126.076,"close":126.076,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":126.156,"high":126.177,"low":126.067,"close":126.137,"volume":0.08009999990463257},{"timestamp":1742405880000,"open":126.067,"high":126.117,"low":126.067,"close":126.067,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":126.126,"high":126.126,"low":126.066,"close":126.107,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":126.137,"high":126.137,"low":126.106,"close":126.117,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":126.117,"high":126.117,"low":126.116,"close":126.116,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":126.107,"high":126.167,"low":126.106,"close":126.167,"volume":0.12870000302791595},{"timestamp":1742406180000,"open":126.107,"high":126.147,"low":126.106,"close":126.107,"volume":0.094200000166893},{"timestamp":1742406240000,"open":126.056,"high":126.057,"low":125.926,"close":125.926,"volume":0.1632000058889389},{"timestamp":1742406300000,"open":125.966,"high":126.007,"low":125.927,"close":125.987,"volume":0.14190000295639038},{"timestamp":1742406360000,"open":125.987,"high":125.997,"low":125.866,"close":125.966,"volume":0.2207999974489212},{"timestamp":1742406420000,"open":125.987,"high":125.987,"low":125.906,"close":125.957,"volume":0.06270000338554382},{"timestamp":1742406480000,"open":125.906,"high":125.966,"low":125.856,"close":125.857,"volume":0.3012000024318695},{"timestamp":1742406540000,"open":125.887,"high":125.917,"low":125.856,"close":125.896,"volume":0.09239999949932098},{"timestamp":1742406600000,"open":125.896,"high":125.947,"low":125.896,"close":125.947,"volume":0.22619999945163727},{"timestamp":1742406660000,"open":125.946,"high":125.946,"low":125.946,"close":125.946,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":125.896,"high":125.896,"low":125.866,"close":125.876,"volume":0.093299999833107},{"timestamp":1742406780000,"open":125.887,"high":125.937,"low":125.887,"close":125.936,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":125.937,"high":125.977,"low":125.866,"close":125.947,"volume":0.1023000031709671},{"timestamp":1742406960000,"open":125.946,"high":125.947,"low":125.946,"close":125.947,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":125.987,"high":125.997,"low":125.956,"close":125.967,"volume":0.2079000025987625},{"timestamp":1742407080000,"open":125.956,"high":125.966,"low":125.747,"close":125.796,"volume":0.22110000252723694},{"timestamp":1742407140000,"open":125.796,"high":125.797,"low":125.697,"close":125.697,"volume":0.1460999995470047},{"timestamp":1742407200000,"open":125.696,"high":126.047,"low":125.496,"close":126.046,"volume":0.3222000002861023},{"timestamp":1742407260000,"open":126.046,"high":126.087,"low":126.046,"close":126.086,"volume":0.11969999969005585},{"timestamp":1742407320000,"open":126.126,"high":126.256,"low":126.087,"close":126.177,"volume":0.11729999631643295},{"timestamp":1742407380000,"open":126.167,"high":126.307,"low":126.166,"close":126.196,"volume":0.23280000686645508},{"timestamp":1742407440000,"open":126.197,"high":126.267,"low":126.166,"close":126.197,"volume":0.1404000073671341},{"timestamp":1742407500000,"open":126.197,"high":126.197,"low":126.056,"close":126.057,"volume":0.23399999737739563},{"timestamp":1742407560000,"open":126.077,"high":126.077,"low":126.076,"close":126.076,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":126.096,"high":126.147,"low":126.096,"close":126.106,"volume":0.0908999964594841},{"timestamp":1742407680000,"open":126.106,"high":126.126,"low":126.106,"close":126.126,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":126.166,"high":126.177,"low":126.166,"close":126.177,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":126.227,"high":126.257,"low":126.157,"close":126.257,"volume":0.24690000712871552},{"timestamp":1742407860000,"open":126.256,"high":126.267,"low":126.247,"close":126.256,"volume":0.06689999997615814},{"timestamp":1742407920000,"open":126.246,"high":126.306,"low":126.246,"close":126.306,"volume":0.08009999990463257},{"timestamp":1742407980000,"open":126.336,"high":126.337,"low":126.146,"close":126.156,"volume":0.1551000028848648},{"timestamp":1742408040000,"open":126.157,"high":126.217,"low":125.977,"close":126.077,"volume":0.22200000286102295},{"timestamp":1742408100000,"open":126.077,"high":126.187,"low":125.996,"close":125.996,"volume":0.27059999108314514},{"timestamp":1742408160000,"open":125.996,"high":125.996,"low":125.496,"close":125.497,"volume":0.3582000136375427},{"timestamp":1742408220000,"open":125.496,"high":125.497,"low":125.266,"close":125.486,"volume":0.12150000035762787},{"timestamp":1742408280000,"open":125.487,"high":125.487,"low":125.417,"close":125.436,"volume":0.10649999976158142},{"timestamp":1742408340000,"open":125.447,"high":125.656,"low":125.336,"close":125.656,"volume":0.1875},{"timestamp":1742408400000,"open":125.656,"high":125.666,"low":125.656,"close":125.666,"volume":0.027300000190734863},{"timestamp":1742408460000,"open":125.667,"high":125.667,"low":125.437,"close":125.556,"volume":0.16740000247955322},{"timestamp":1742408520000,"open":125.556,"high":125.646,"low":125.436,"close":125.607,"volume":0.13289999961853027},{"timestamp":1742408580000,"open":125.597,"high":125.597,"low":125.436,"close":125.486,"volume":0.10559999942779541},{"timestamp":1742408640000,"open":125.582,"high":125.626,"low":125.377,"close":125.377,"volume":0.16019999980926514},{"timestamp":1742408700000,"open":125.496,"high":125.497,"low":125.496,"close":125.496,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":125.426,"high":125.427,"low":125.317,"close":125.317,"volume":0.07919999957084656},{"timestamp":1742408820000,"open":125.367,"high":125.377,"low":125.366,"close":125.376,"volume":0.17339999973773956},{"timestamp":1742408880000,"open":125.377,"high":125.396,"low":125.377,"close":125.396,"volume":0.026399999856948853},{"timestamp":1742408940000,"open":125.357,"high":125.387,"low":125.236,"close":125.236,"volume":0.12870000302791595},{"timestamp":1742409000000,"open":125.316,"high":125.467,"low":125.316,"close":125.467,"volume":0.10830000042915344},{"timestamp":1742409060000,"open":125.477,"high":125.637,"low":125.476,"close":125.637,"volume":0.10920000076293945},{"timestamp":1742409120000,"open":125.676,"high":125.856,"low":125.676,"close":125.816,"volume":0.09510000050067902},{"timestamp":1742409180000,"open":125.847,"high":125.847,"low":125.636,"close":125.637,"volume":0.1509000062942505},{"timestamp":1742409240000,"open":125.577,"high":125.707,"low":125.537,"close":125.706,"volume":0.15690000355243683},{"timestamp":1742409300000,"open":125.707,"high":125.797,"low":125.707,"close":125.776,"volume":0.09269999712705612},{"timestamp":1742409360000,"open":125.786,"high":125.866,"low":125.786,"close":125.857,"volume":0.1356000006198883},{"timestamp":1742409420000,"open":125.856,"high":125.907,"low":125.856,"close":125.907,"volume":0.17430000007152557},{"timestamp":1742409480000,"open":125.906,"high":125.906,"low":125.727,"close":125.727,"volume":0.12870000302791595},{"timestamp":1742409540000,"open":125.727,"high":125.746,"low":125.616,"close":125.746,"volume":0.18000000715255737},{"timestamp":1742409600000,"open":125.666,"high":125.777,"low":125.586,"close":125.586,"volume":0.10320000350475311},{"timestamp":1742409660000,"open":125.646,"high":125.807,"low":125.586,"close":125.807,"volume":0.21660000085830688},{"timestamp":1742409720000,"open":125.807,"high":125.867,"low":125.677,"close":125.847,"volume":0.12630000710487366},{"timestamp":1742409780000,"open":125.856,"high":125.887,"low":125.787,"close":125.826,"volume":0.16920000314712524},{"timestamp":1742409840000,"open":125.827,"high":126.006,"low":125.826,"close":125.956,"volume":0.257999986410141},{"timestamp":1742409900000,"open":126.007,"high":126.057,"low":125.886,"close":125.996,"volume":0.19830000400543213},{"timestamp":1742409960000,"open":125.886,"high":125.937,"low":125.886,"close":125.886,"volume":0.08009999990463257},{"timestamp":1742410020000,"open":125.906,"high":126.057,"low":125.906,"close":126.057,"volume":0.10920000076293945},{"timestamp":1742410080000,"open":126.016,"high":126.027,"low":125.946,"close":125.946,"volume":0.10559999942779541},{"timestamp":1742410140000,"open":125.926,"high":125.926,"low":125.886,"close":125.886,"volume":0.03959999978542328},{"timestamp":1742410200000,"open":125.897,"high":125.937,"low":125.886,"close":125.937,"volume":0.08009999990463257},{"timestamp":1742410260000,"open":125.936,"high":125.986,"low":125.886,"close":125.887,"volume":0.08009999990463257},{"timestamp":1742410320000,"open":125.937,"high":126.166,"low":125.937,"close":126.126,"volume":0.36149999499320984},{"timestamp":1742410380000,"open":126.096,"high":126.376,"low":126.096,"close":126.337,"volume":0.24390000104904175},{"timestamp":1742410440000,"open":126.346,"high":126.347,"low":126.256,"close":126.306,"volume":0.05040000006556511},{"timestamp":1742410500000,"open":126.306,"high":126.407,"low":126.227,"close":126.356,"volume":0.2831999957561493},{"timestamp":1742410560000,"open":126.357,"high":126.357,"low":126.286,"close":126.337,"volume":0.08100000023841858},{"timestamp":1742410620000,"open":126.397,"high":126.436,"low":126.337,"close":126.417,"volume":0.21960000693798065},{"timestamp":1742410680000,"open":126.416,"high":126.417,"low":126.277,"close":126.277,"volume":0.24660000205039978},{"timestamp":1742410740000,"open":126.277,"high":126.347,"low":126.276,"close":126.337,"volume":0.053700000047683716},{"timestamp":1742410800000,"open":126.406,"high":126.477,"low":126.327,"close":126.457,"volume":0.22529999911785126},{"timestamp":1742410860000,"open":126.496,"high":126.547,"low":126.456,"close":126.507,"volume":0.1356000006198883},{"timestamp":1742410920000,"open":126.507,"high":126.546,"low":126.437,"close":126.496,"volume":0.17730000615119934},{"timestamp":1742410980000,"open":126.456,"high":126.476,"low":126.456,"close":126.476,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":126.486,"high":126.617,"low":126.486,"close":126.617,"volume":0.11729999631643295},{"timestamp":1742411100000,"open":126.617,"high":126.617,"low":126.486,"close":126.577,"volume":0.17579999566078186},{"timestamp":1742411160000,"open":126.576,"high":126.576,"low":126.466,"close":126.486,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":126.496,"high":126.617,"low":126.496,"close":126.607,"volume":0.20010000467300415},{"timestamp":1742411280000,"open":126.686,"high":126.747,"low":126.616,"close":126.706,"volume":0.260699987411499},{"timestamp":1742411340000,"open":126.707,"high":126.797,"low":126.697,"close":126.787,"volume":0.13259999454021454},{"timestamp":1742411400000,"open":126.796,"high":126.897,"low":126.787,"close":126.827,"volume":0.19830000400543213},{"timestamp":1742411460000,"open":126.827,"high":126.847,"low":126.717,"close":126.737,"volume":0.2822999954223633},{"timestamp":1742411520000,"open":126.736,"high":126.787,"low":126.706,"close":126.746,"volume":0.16680000722408295},{"timestamp":1742411580000,"open":126.736,"high":126.777,"low":126.736,"close":126.777,"volume":0.07919999957084656},{"timestamp":1742411640000,"open":126.787,"high":126.827,"low":126.746,"close":126.807,"volume":0.08100000023841858},{"timestamp":1742411700000,"open":126.817,"high":126.837,"low":126.817,"close":126.837,"volume":0.07680000364780426},{"timestamp":1742411760000,"open":126.836,"high":126.857,"low":126.816,"close":126.827,"volume":0.16410000622272491},{"timestamp":1742411820000,"open":126.827,"high":126.827,"low":126.756,"close":126.767,"volume":0.15690000355243683},{"timestamp":1742411880000,"open":126.776,"high":126.877,"low":126.757,"close":126.777,"volume":0.28049999475479126},{"timestamp":1742411940000,"open":126.776,"high":126.826,"low":126.736,"close":126.826,"volume":0.16769999265670776},{"timestamp":1742412000000,"open":126.827,"high":126.827,"low":126.666,"close":126.667,"volume":0.20759999752044678},{"timestamp":1742412060000,"open":126.677,"high":126.687,"low":126.586,"close":126.597,"volume":0.1347000002861023},{"timestamp":1742412120000,"open":126.596,"high":126.626,"low":126.557,"close":126.617,"volume":0.19470000267028809},{"timestamp":1742412180000,"open":126.627,"high":126.647,"low":126.576,"close":126.607,"volume":0.26579999923706055},{"timestamp":1742412240000,"open":126.616,"high":126.647,"low":126.566,"close":126.647,"volume":0.12060000002384186},{"timestamp":1742412300000,"open":126.697,"high":126.745,"low":126.586,"close":126.586,"volume":0.12630000710487366},{"timestamp":1742412360000,"open":126.567,"high":126.597,"low":126.487,"close":126.487,"volume":0.19050000607967377},{"timestamp":1742412420000,"open":126.486,"high":126.486,"low":126.336,"close":126.357,"volume":0.2822999954223633},{"timestamp":1742412480000,"open":126.376,"high":126.447,"low":126.296,"close":126.296,"volume":0.15060000121593475},{"timestamp":1742412540000,"open":126.317,"high":126.367,"low":126.246,"close":126.366,"volume":0.26190000772476196},{"timestamp":1742412600000,"open":126.367,"high":126.476,"low":126.327,"close":126.466,"volume":0.11580000072717667},{"timestamp":1742412660000,"open":126.506,"high":126.596,"low":126.466,"close":126.537,"volume":0.2685000002384186},{"timestamp":1742412720000,"open":126.537,"high":126.707,"low":126.496,"close":126.686,"volume":0.38940000534057617},{"timestamp":1742412780000,"open":126.697,"high":126.787,"low":126.697,"close":126.746,"volume":0.25529998540878296},{"timestamp":1742412840000,"open":126.747,"high":126.747,"low":126.576,"close":126.576,"volume":0.21719999611377716},{"timestamp":1742412900000,"open":126.587,"high":126.657,"low":126.506,"close":126.526,"volume":0.2897999882698059},{"timestamp":1742412960000,"open":126.527,"high":126.657,"low":126.506,"close":126.657,"volume":0.225600004196167},{"timestamp":1742413020000,"open":126.586,"high":126.747,"low":126.586,"close":126.727,"volume":0.13830000162124634},{"timestamp":1742413080000,"open":126.736,"high":126.737,"low":126.656,"close":126.677,"volume":0.21660000085830688},{"timestamp":1742413140000,"open":126.726,"high":126.727,"low":126.677,"close":126.697,"volume":0.04230000078678131},{"timestamp":1742413200000,"open":126.697,"high":126.727,"low":126.696,"close":126.706,"volume":0.17249999940395355},{"timestamp":1742413260000,"open":126.706,"high":126.706,"low":126.506,"close":126.506,"volume":0.22259999811649323},{"timestamp":1742413320000,"open":126.507,"high":126.517,"low":126.476,"close":126.477,"volume":0.18150000274181366},{"timestamp":1742413380000,"open":126.476,"high":126.496,"low":126.386,"close":126.386,"volume":0.10649999976158142},{"timestamp":1742413440000,"open":126.386,"high":126.607,"low":126.386,"close":126.527,"volume":0.29280000925064087},{"timestamp":1742413500000,"open":126.526,"high":126.627,"low":126.526,"close":126.526,"volume":0.1428000032901764},{"timestamp":1742413560000,"open":126.526,"high":126.527,"low":126.516,"close":126.517,"volume":0.13199999928474426},{"timestamp":1742413620000,"open":126.517,"high":126.517,"low":126.507,"close":126.507,"volume":0.026399999856948853},{"timestamp":1742413680000,"open":126.527,"high":126.527,"low":126.476,"close":126.476,"volume":0.09809999912977219},{"timestamp":1742413740000,"open":126.476,"high":126.486,"low":126.346,"close":126.346,"volume":0.11129999905824661},{"timestamp":1742413800000,"open":126.347,"high":126.427,"low":125.806,"close":126.297,"volume":0.4325999915599823},{"timestamp":1742413860000,"open":126.306,"high":126.327,"low":126.206,"close":126.327,"volume":0.2379000037908554},{"timestamp":1742413920000,"open":126.327,"high":126.477,"low":126.326,"close":126.366,"volume":0.22470000386238098},{"timestamp":1742413980000,"open":126.357,"high":126.357,"low":125.936,"close":126.187,"volume":0.3449999988079071},{"timestamp":1742414040000,"open":126.186,"high":126.217,"low":126.096,"close":126.217,"volume":0.26010000705718994},{"timestamp":1742414100000,"open":126.142,"high":126.216,"low":125.237,"close":125.806,"volume":0.5117999911308289},{"timestamp":1742414160000,"open":125.476,"high":125.897,"low":125.476,"close":125.876,"volume":0.36660000681877136},{"timestamp":1742414220000,"open":125.897,"high":125.917,"low":125.797,"close":125.906,"volume":0.4526999890804291},{"timestamp":1742414280000,"open":125.907,"high":125.946,"low":125.876,"close":125.886,"volume":0.3831000030040741},{"timestamp":1742414340000,"open":125.907,"high":125.957,"low":125.546,"close":125.546,"volume":0.6057000160217285}]