[{"timestamp":1742342400000,"open":124.64,"high":124.683,"low":124.64,"close":124.683,"volume":0.2321999967098236},{"timestamp":1742342460000,"open":124.679,"high":124.69,"low":124.639,"close":124.639,"volume":0.11339999735355377},{"timestamp":1742342520000,"open":124.643,"high":124.676,"low":124.639,"close":124.672,"volume":0.19169999659061432},{"timestamp":1742342580000,"open":124.665,"high":124.672,"low":124.654,"close":124.657,"volume":0.05400000140070915},{"timestamp":1742342640000,"open":124.635,"high":124.679,"low":124.635,"close":124.658,"volume":0.10260000079870224},{"timestamp":1742342700000,"open":124.662,"high":124.665,"low":124.635,"close":124.658,"volume":0.15929999947547913},{"timestamp":1742342760000,"open":124.657,"high":124.69,"low":124.657,"close":124.676,"volume":0.24570000171661377},{"timestamp":1742342820000,"open":124.676,"high":124.68,"low":124.639,"close":124.639,"volume":0.14169999957084656},{"timestamp":1742342880000,"open":124.646,"high":124.662,"low":124.628,"close":124.644,"volume":0.23759999871253967},{"timestamp":1742342940000,"open":124.643,"high":124.655,"low":124.613,"close":124.644,"volume":0.40880000591278076},{"timestamp":1742343000000,"open":124.647,"high":124.647,"low":124.61,"close":124.635,"volume":0.272599995136261},{"timestamp":1742343060000,"open":124.628,"high":124.646,"low":124.628,"close":124.643,"volume":0.295199990272522},{"timestamp":1742343120000,"open":124.646,"high":124.655,"low":124.635,"close":124.651,"volume":0.21860000491142273},{"timestamp":1742343180000,"open":124.651,"high":124.651,"low":124.617,"close":124.632,"volume":0.19169999659061432},{"timestamp":1742343240000,"open":124.635,"high":124.639,"low":124.591,"close":124.591,"volume":0.3077000081539154},{"timestamp":1742343300000,"open":124.552,"high":124.598,"low":124.552,"close":124.587,"volume":0.35740000009536743},{"timestamp":1742343360000,"open":124.587,"high":124.591,"low":124.569,"close":124.587,"volume":0.4059999883174896},{"timestamp":1742343420000,"open":124.573,"high":124.587,"low":124.554,"close":124.573,"volume":0.5557000041007996},{"timestamp":1742343480000,"open":124.577,"high":124.591,"low":124.569,"close":124.576,"volume":0.5796999931335449},{"timestamp":1742343540000,"open":124.559,"high":124.584,"low":124.532,"close":124.569,"volume":0.849399983882904},{"timestamp":1742343600000,"open":124.558,"high":124.569,"low":124.54,"close":124.554,"volume":0.28870001435279846},{"timestamp":1742343660000,"open":124.554,"high":124.584,"low":124.551,"close":124.551,"volume":0.33169999718666077},{"timestamp":1742343720000,"open":124.54,"high":124.569,"low":124.533,"close":124.569,"volume":0.29670000076293945},{"timestamp":1742343780000,"open":124.587,"high":124.587,"low":124.544,"close":124.563,"volume":0.7633000016212463},{"timestamp":1742343840000,"open":124.569,"high":124.569,"low":124.554,"close":124.565,"volume":0.1200999990105629},{"timestamp":1742343900000,"open":124.565,"high":124.61,"low":124.565,"close":124.61,"volume":0.23999999463558197},{"timestamp":1742343960000,"open":124.617,"high":124.617,"low":124.61,"close":124.61,"volume":0.06880000233650208},{"timestamp":1742344020000,"open":124.592,"high":124.658,"low":124.592,"close":124.643,"volume":0.3653999865055084},{"timestamp":1742344080000,"open":124.657,"high":124.683,"low":124.643,"close":124.661,"volume":0.5716999769210815},{"timestamp":1742344140000,"open":124.666,"high":124.676,"low":124.624,"close":124.628,"volume":0.5218999981880188},{"timestamp":1742344200000,"open":124.639,"high":124.658,"low":124.635,"close":124.64,"volume":0.5784000158309937},{"timestamp":1742344260000,"open":124.636,"high":124.647,"low":124.617,"close":124.628,"volume":0.3709999918937683},{"timestamp":1742344320000,"open":124.621,"high":124.629,"low":124.595,"close":124.61,"volume":0.27000001072883606},{"timestamp":1742344380000,"open":124.617,"high":124.617,"low":124.569,"close":124.584,"volume":0.09719999879598618},{"timestamp":1742344440000,"open":124.573,"high":124.617,"low":124.573,"close":124.595,"volume":0.045899998396635056},{"timestamp":1742344500000,"open":124.598,"high":124.628,"low":124.595,"close":124.624,"volume":0.24690000712871552},{"timestamp":1742344560000,"open":124.643,"high":124.683,"low":124.633,"close":124.679,"volume":0.15520000457763672},{"timestamp":1742344620000,"open":124.683,"high":124.69,"low":124.654,"close":124.654,"volume":0.11069999635219574},{"timestamp":1742344680000,"open":124.661,"high":124.661,"low":124.632,"close":124.643,"volume":0.11069999635219574},{"timestamp":1742344740000,"open":124.635,"high":124.665,"low":124.632,"close":124.657,"volume":0.09719999879598618},{"timestamp":1742344800000,"open":124.665,"high":124.666,"low":124.657,"close":124.666,"volume":0.02160000056028366},{"timestamp":1742344860000,"open":124.695,"high":124.698,"low":124.679,"close":124.684,"volume":0.035100001841783524},{"timestamp":1742344920000,"open":124.698,"high":124.698,"low":124.679,"close":124.684,"volume":0.035100001841783524},{"timestamp":1742344980000,"open":124.661,"high":124.68,"low":124.639,"close":124.668,"volume":0.12960000336170197},{"timestamp":1742345040000,"open":124.679,"high":124.698,"low":124.662,"close":124.683,"volume":0.1242000013589859},{"timestamp":1742345100000,"open":124.679,"high":124.717,"low":124.679,"close":124.705,"volume":0.1404000073671341},{"timestamp":1742345160000,"open":124.694,"high":124.698,"low":124.661,"close":124.68,"volume":0.13230000436306},{"timestamp":1742345220000,"open":124.679,"high":124.684,"low":124.672,"close":124.672,"volume":0.11879999935626984},{"timestamp":1742345280000,"open":124.679,"high":124.679,"low":124.639,"close":124.646,"volume":0.0877000018954277},{"timestamp":1742345340000,"open":124.661,"high":124.68,"low":124.661,"close":124.665,"volume":0.2976999878883362},{"timestamp":1742345400000,"open":124.668,"high":124.68,"low":124.661,"close":124.661,"volume":0.10920000076293945},{"timestamp":1742345460000,"open":124.679,"high":124.684,"low":124.661,"close":124.679,"volume":0.37880000472068787},{"timestamp":1742345520000,"open":124.679,"high":124.716,"low":124.679,"close":124.701,"volume":0.19280000030994415},{"timestamp":1742345580000,"open":124.691,"high":124.698,"low":124.69,"close":124.69,"volume":0.04580000042915344},{"timestamp":1742345640000,"open":124.68,"high":124.705,"low":124.666,"close":124.69,"volume":0.43709999322891235},{"timestamp":1742345700000,"open":124.688,"high":124.699,"low":124.676,"close":124.699,"volume":0.2874000072479248},{"timestamp":1742345760000,"open":124.699,"high":124.738,"low":124.698,"close":124.72,"volume":0.23729999363422394},{"timestamp":1742345820000,"open":124.709,"high":124.738,"low":124.694,"close":124.702,"volume":0.30219998955726624},{"timestamp":1742345880000,"open":124.706,"high":124.717,"low":124.701,"close":124.717,"volume":0.08100000023841858},{"timestamp":1742345940000,"open":124.701,"high":124.701,"low":124.661,"close":124.679,"volume":0.25099998712539673},{"timestamp":1742346000000,"open":124.657,"high":124.724,"low":124.61,"close":124.716,"volume":2.960599899291992},{"timestamp":1742346060000,"open":124.72,"high":124.724,"low":124.65,"close":124.668,"volume":0.9805999994277954},{"timestamp":1742346120000,"open":124.668,"high":124.668,"low":124.613,"close":124.624,"volume":0.3508000075817108},{"timestamp":1742346180000,"open":124.625,"high":124.651,"low":124.598,"close":124.598,"volume":0.5367000102996826},{"timestamp":1742346240000,"open":124.591,"high":124.599,"low":124.559,"close":124.577,"volume":0.19280000030994415},{"timestamp":1742346300000,"open":124.596,"high":124.596,"low":124.558,"close":124.595,"volume":0.3749000132083893},{"timestamp":1742346360000,"open":124.595,"high":124.65,"low":124.573,"close":124.613,"volume":0.42239999771118164},{"timestamp":1742346420000,"open":124.61,"high":124.629,"low":124.591,"close":124.613,"volume":0.2524000108242035},{"timestamp":1742346480000,"open":124.613,"high":124.651,"low":124.61,"close":124.632,"volume":0.2888000011444092},{"timestamp":1742346540000,"open":124.632,"high":124.688,"low":124.614,"close":124.668,"volume":0.4708999991416931},{"timestamp":1742346600000,"open":124.683,"high":124.706,"low":124.668,"close":124.705,"volume":0.3319999873638153},{"timestamp":1742346660000,"open":124.687,"high":124.705,"low":124.65,"close":124.65,"volume":0.2766000032424927},{"timestamp":1742346720000,"open":124.643,"high":124.651,"low":124.595,"close":124.596,"volume":0.3319999873638153},{"timestamp":1742346780000,"open":124.596,"high":124.613,"low":124.584,"close":124.595,"volume":0.31450000405311584},{"timestamp":1742346840000,"open":124.595,"high":124.633,"low":124.595,"close":124.613,"volume":0.33480000495910645},{"timestamp":1742346900000,"open":124.613,"high":124.633,"low":124.606,"close":124.613,"volume":0.35339999198913574},{"timestamp":1742346960000,"open":124.632,"high":124.633,"low":124.607,"close":124.614,"volume":0.19979999959468842},{"timestamp":1742347020000,"open":124.613,"high":124.614,"low":124.595,"close":124.596,"volume":0.13490000367164612},{"timestamp":1742347080000,"open":124.611,"high":124.611,"low":124.54,"close":124.565,"volume":0.5843999981880188},{"timestamp":1742347140000,"open":124.58,"high":124.585,"low":124.543,"close":124.547,"volume":0.5060999989509583},{"timestamp":1742347200000,"open":124.548,"high":124.566,"low":124.547,"close":124.565,"volume":0.12549999356269836},{"timestamp":1742347260000,"open":124.565,"high":124.585,"low":124.543,"close":124.58,"volume":0.39259999990463257},{"timestamp":1742347320000,"open":124.57,"high":124.621,"low":124.569,"close":124.606,"volume":0.805400013923645},{"timestamp":1742347380000,"open":124.603,"high":124.622,"low":124.565,"close":124.603,"volume":0.9764999747276306},{"timestamp":1742347440000,"open":124.584,"high":124.602,"low":124.565,"close":124.565,"volume":0.23739999532699585},{"timestamp":1742347500000,"open":124.584,"high":124.621,"low":124.566,"close":124.621,"volume":0.13500000536441803},{"timestamp":1742347560000,"open":124.621,"high":124.639,"low":124.566,"close":124.566,"volume":0.1565999984741211},{"timestamp":1742347620000,"open":124.559,"high":124.622,"low":124.547,"close":124.602,"volume":0.25110000371932983},{"timestamp":1742347680000,"open":124.595,"high":124.657,"low":124.577,"close":124.636,"volume":0.9097999930381775},{"timestamp":1742347740000,"open":124.635,"high":124.636,"low":124.606,"close":124.621,"volume":0.5918999910354614},{"timestamp":1742347800000,"open":124.61,"high":124.621,"low":124.558,"close":124.576,"volume":1.3889000415802002},{"timestamp":1742347860000,"open":124.576,"high":124.576,"low":124.518,"close":124.522,"volume":1.2656999826431274},{"timestamp":1742347920000,"open":124.521,"high":124.537,"low":124.477,"close":124.537,"volume":0.7078999876976013},{"timestamp":1742347980000,"open":124.532,"high":124.555,"low":124.499,"close":124.547,"volume":0.43050000071525574},{"timestamp":1742348040000,"open":124.541,"high":124.555,"low":124.518,"close":124.536,"volume":0.3752000033855438},{"timestamp":1742348100000,"open":124.537,"high":124.611,"low":124.518,"close":124.573,"volume":0.4009000062942505},{"timestamp":1742348160000,"open":124.569,"high":124.595,"low":124.565,"close":124.595,"volume":0.3440999984741211},{"timestamp":1742348220000,"open":124.602,"high":124.602,"low":124.547,"close":124.565,"volume":0.32919999957084656},{"timestamp":1742348280000,"open":124.565,"high":124.584,"low":124.543,"close":124.58,"volume":0.33070001006126404},{"timestamp":1742348340000,"open":124.584,"high":124.585,"low":124.547,"close":124.554,"volume":0.2928999960422516},{"timestamp":1742348400000,"open":124.547,"high":124.565,"low":124.474,"close":124.488,"volume":0.42340001463890076},{"timestamp":1742348460000,"open":124.492,"high":124.5,"low":124.467,"close":124.467,"volume":0.5485000014305115},{"timestamp":1742348520000,"open":124.478,"high":124.478,"low":124.42,"close":124.433,"volume":0.7526000142097473},{"timestamp":1742348580000,"open":124.427,"high":124.459,"low":124.404,"close":124.409,"volume":0.6672000288963318},{"timestamp":1742348640000,"open":124.408,"high":124.471,"low":124.408,"close":124.464,"volume":0.5285000205039978},{"timestamp":1742348700000,"open":124.449,"high":124.492,"low":124.444,"close":124.482,"volume":0.8632000088691711},{"timestamp":1742348760000,"open":124.481,"high":124.481,"low":124.448,"close":124.474,"volume":0.7311999797821045},{"timestamp":1742348820000,"open":124.463,"high":124.526,"low":124.463,"close":124.492,"volume":0.5113000273704529},{"timestamp":1742348880000,"open":124.485,"high":124.507,"low":124.463,"close":124.475,"volume":0.9444000124931335},{"timestamp":1742348940000,"open":124.47,"high":124.489,"low":124.459,"close":124.459,"volume":0.6622999906539917},{"timestamp":1742349000000,"open":124.455,"high":124.464,"low":124.423,"close":124.441,"volume":0.46889999508857727},{"timestamp":1742349060000,"open":124.441,"high":124.442,"low":124.393,"close":124.393,"volume":1.159999966621399},{"timestamp":1742349120000,"open":124.408,"high":124.42,"low":124.375,"close":124.382,"volume":1.2656999826431274},{"timestamp":1742349180000,"open":124.385,"high":124.419,"low":124.36,"close":124.374,"volume":0.48179998993873596},{"timestamp":1742349240000,"open":124.363,"high":124.368,"low":124.33,"close":124.352,"volume":0.5113999843597412},{"timestamp":1742349300000,"open":124.334,"high":124.356,"low":124.33,"close":124.345,"volume":0.5368000268936157},{"timestamp":1742349360000,"open":124.353,"high":124.39,"low":124.35,"close":124.383,"volume":0.42160001397132874},{"timestamp":1742349420000,"open":124.382,"high":124.455,"low":124.372,"close":124.452,"volume":0.5314000248908997},{"timestamp":1742349480000,"open":124.448,"high":124.489,"low":124.448,"close":124.489,"volume":0.6096000075340271},{"timestamp":1742349540000,"open":124.481,"high":124.518,"low":124.481,"close":124.496,"volume":0.9941999912261963},{"timestamp":1742349600000,"open":124.503,"high":124.529,"low":124.475,"close":124.518,"volume":0.4724000096321106},{"timestamp":1742349660000,"open":124.525,"high":124.566,"low":124.514,"close":124.566,"volume":0.1565999984741211},{"timestamp":1742349720000,"open":124.558,"high":124.577,"low":124.543,"close":124.569,"volume":0.267300009727478},{"timestamp":1742349780000,"open":124.566,"high":124.566,"low":124.514,"close":124.529,"volume":0.29429998993873596},{"timestamp":1742349840000,"open":124.536,"high":124.574,"low":124.519,"close":124.554,"volume":0.25920000672340393},{"timestamp":1742349900000,"open":124.573,"high":124.592,"low":124.554,"close":124.576,"volume":0.34689998626708984},{"timestamp":1742349960000,"open":124.577,"high":124.628,"low":124.577,"close":124.598,"volume":0.5723999738693237},{"timestamp":1742350020000,"open":124.591,"high":124.598,"low":124.551,"close":124.591,"volume":0.3050999939441681},{"timestamp":1742350080000,"open":124.576,"high":124.599,"low":124.576,"close":124.598,"volume":0.45089998841285706},{"timestamp":1742350140000,"open":124.58,"high":124.611,"low":124.58,"close":124.598,"volume":0.36719998717308044},{"timestamp":1742350200000,"open":124.595,"high":124.673,"low":124.595,"close":124.632,"volume":0.22679999470710754},{"timestamp":1742350260000,"open":124.635,"high":124.691,"low":124.632,"close":124.673,"volume":0.2754000127315521},{"timestamp":1742350320000,"open":124.691,"high":124.709,"low":124.672,"close":124.672,"volume":0.21060000360012054},{"timestamp":1742350380000,"open":124.668,"high":124.673,"low":124.628,"close":124.635,"volume":0.22139999270439148},{"timestamp":1742350440000,"open":124.635,"high":124.636,"low":124.58,"close":124.599,"volume":0.31450000405311584},{"timestamp":1742350500000,"open":124.617,"high":124.635,"low":124.598,"close":124.618,"volume":0.18359999358654022},{"timestamp":1742350560000,"open":124.635,"high":124.635,"low":124.603,"close":124.635,"volume":0.15790000557899475},{"timestamp":1742350620000,"open":124.629,"high":124.636,"low":124.617,"close":124.617,"volume":0.12690000236034393},{"timestamp":1742350680000,"open":124.617,"high":124.635,"low":124.61,"close":124.635,"volume":0.1039000004529953},{"timestamp":1742350740000,"open":124.617,"high":124.635,"low":124.61,"close":124.617,"volume":0.0957999974489212},{"timestamp":1742350800000,"open":124.618,"high":124.618,"low":124.596,"close":124.598,"volume":0.09719999879598618},{"timestamp":1742350860000,"open":124.598,"high":124.598,"low":124.558,"close":124.581,"volume":0.2632000148296356},{"timestamp":1742350920000,"open":124.576,"high":124.58,"low":124.554,"close":124.563,"volume":0.13770000636577606},{"timestamp":1742350980000,"open":124.562,"high":124.573,"low":124.525,"close":124.543,"volume":0.10260000079870224},{"timestamp":1742351040000,"open":124.543,"high":124.543,"low":124.525,"close":124.536,"volume":0.03240000084042549},{"timestamp":1742351100000,"open":124.525,"high":124.563,"low":124.522,"close":124.562,"volume":0.2362000048160553},{"timestamp":1742351160000,"open":124.563,"high":124.563,"low":124.496,"close":124.507,"volume":0.16869999468326569},{"timestamp":1742351220000,"open":124.507,"high":124.526,"low":124.496,"close":124.525,"volume":0.1728000044822693},{"timestamp":1742351280000,"open":124.521,"high":124.573,"low":124.518,"close":124.563,"volume":0.11339999735355377},{"timestamp":1742351340000,"open":124.543,"high":124.562,"low":124.536,"close":124.536,"volume":0.11339999735355377},{"timestamp":1742351400000,"open":124.54,"high":124.599,"low":124.507,"close":124.598,"volume":0.4239000082015991},{"timestamp":1742351460000,"open":124.587,"high":124.636,"low":124.573,"close":124.635,"volume":0.30239999294281006},{"timestamp":1742351520000,"open":124.643,"high":124.746,"low":124.629,"close":124.723,"volume":0.22949999570846558},{"timestamp":1742351580000,"open":124.745,"high":124.782,"low":124.709,"close":124.764,"volume":0.16740000247955322},{"timestamp":1742351640000,"open":124.745,"high":124.745,"low":124.679,"close":124.705,"volume":0.3077999949455261},{"timestamp":1742351700000,"open":124.709,"high":124.709,"low":124.646,"close":124.654,"volume":0.272599995136261},{"timestamp":1742351760000,"open":124.666,"high":124.745,"low":124.654,"close":124.742,"volume":0.19840000569820404},{"timestamp":1742351820000,"open":124.742,"high":124.771,"low":124.742,"close":124.767,"volume":0.33309999108314514},{"timestamp":1742351880000,"open":124.76,"high":124.808,"low":124.76,"close":124.805,"volume":0.21310000121593475},{"timestamp":1742351940000,"open":124.808,"high":124.853,"low":124.804,"close":124.834,"volume":0.20499999821186066},{"timestamp":1742352000000,"open":124.852,"high":124.853,"low":124.798,"close":124.823,"volume":0.26579999923706055},{"timestamp":1742352060000,"open":124.853,"high":124.886,"low":124.827,"close":124.845,"volume":0.18359999358654022},{"timestamp":1742352120000,"open":124.845,"high":124.892,"low":124.845,"close":124.892,"volume":0.5199999809265137},{"timestamp":1742352180000,"open":124.889,"high":124.897,"low":124.867,"close":124.886,"volume":0.8281999826431274},{"timestamp":1742352240000,"open":124.889,"high":124.992,"low":124.881,"close":124.966,"volume":0.6747999787330627},{"timestamp":1742352300000,"open":124.977,"high":124.996,"low":124.967,"close":124.989,"volume":0.334199994802475},{"timestamp":1742352360000,"open":124.995,"high":125.028,"low":124.958,"close":124.966,"volume":1.1217999458312988},{"timestamp":1742352420000,"open":124.958,"high":125.014,"low":124.955,"close":125.014,"volume":0.6114000082015991},{"timestamp":1742352480000,"open":125.006,"high":125.069,"low":125.006,"close":125.036,"volume":1.155500054359436},{"timestamp":1742352540000,"open":125.032,"high":125.043,"low":125.006,"close":125.013,"volume":0.7878000140190125},{"timestamp":1742352600000,"open":125.021,"high":125.021,"low":124.995,"close":124.999,"volume":0.8080000281333923},{"timestamp":1742352660000,"open":125.002,"high":125.01,"low":124.951,"close":124.951,"volume":0.7070000171661377},{"timestamp":1742352720000,"open":124.958,"high":124.959,"low":124.934,"close":124.951,"volume":0.5306000113487244},{"timestamp":1742352780000,"open":124.947,"high":124.989,"low":124.947,"close":124.977,"volume":0.7124000191688538},{"timestamp":1742352840000,"open":124.966,"high":124.967,"low":124.925,"close":124.925,"volume":0.20200000703334808},{"timestamp":1742352900000,"open":124.933,"high":124.936,"low":124.914,"close":124.914,"volume":0.20200000703334808},{"timestamp":1742352960000,"open":124.934,"high":124.98,"low":124.93,"close":124.952,"volume":0.5857999920845032},{"timestamp":1742353020000,"open":124.963,"high":124.977,"low":124.958,"close":124.958,"volume":0.323199987411499},{"timestamp":1742353080000,"open":124.934,"high":124.934,"low":124.911,"close":124.911,"volume":0.22220000624656677},{"timestamp":1742353140000,"open":124.903,"high":124.933,"low":124.9,"close":124.929,"volume":0.6060000061988831},{"timestamp":1742353200000,"open":124.933,"high":124.978,"low":124.933,"close":124.966,"volume":0.7878000140190125},{"timestamp":1742353260000,"open":124.963,"high":124.98,"low":124.933,"close":124.947,"volume":0.6665999889373779},{"timestamp":1742353320000,"open":124.952,"high":124.952,"low":124.896,"close":124.911,"volume":0.8080000281333923},{"timestamp":1742353380000,"open":124.907,"high":124.918,"low":124.885,"close":124.914,"volume":0.7271999716758728},{"timestamp":1742353440000,"open":124.903,"high":124.918,"low":124.845,"close":124.867,"volume":0.5857999920845032},{"timestamp":1742353500000,"open":124.857,"high":124.918,"low":124.857,"close":124.911,"volume":0.5857999920845032},{"timestamp":1742353560000,"open":124.903,"high":124.959,"low":124.881,"close":124.936,"volume":0.5049999952316284},{"timestamp":1742353620000,"open":124.948,"high":124.981,"low":124.94,"close":124.963,"volume":0.5049999952316284},{"timestamp":1742353680000,"open":124.962,"high":124.985,"low":124.962,"close":124.966,"volume":0.7473999857902527},{"timestamp":1742353740000,"open":124.962,"high":124.966,"low":124.929,"close":124.947,"volume":0.3434000015258789},{"timestamp":1742353800000,"open":124.958,"high":124.966,"low":124.947,"close":124.966,"volume":0.323199987411499},{"timestamp":1742353860000,"open":124.962,"high":124.962,"low":124.93,"close":124.948,"volume":0.646399974822998},{"timestamp":1742353920000,"open":124.962,"high":124.984,"low":124.936,"close":124.984,"volume":0.5655999779701233},{"timestamp":1742353980000,"open":124.991,"high":125.013,"low":124.956,"close":124.969,"volume":0.5857999920845032},{"timestamp":1742354040000,"open":124.962,"high":124.963,"low":124.936,"close":124.944,"volume":0.5454000234603882},{"timestamp":1742354100000,"open":124.936,"high":124.936,"low":124.889,"close":124.89,"volume":0.38019999861717224},{"timestamp":1742354160000,"open":124.9,"high":124.915,"low":124.856,"close":124.859,"volume":0.38190001249313354},{"timestamp":1742354220000,"open":124.867,"high":124.945,"low":124.867,"close":124.911,"volume":0.5034000277519226},{"timestamp":1742354280000,"open":124.914,"high":124.963,"low":124.907,"close":124.925,"volume":0.3684000074863434},{"timestamp":1742354340000,"open":124.925,"high":124.963,"low":124.925,"close":124.944,"volume":0.19709999859333038},{"timestamp":1742354400000,"open":124.945,"high":124.963,"low":124.907,"close":124.911,"volume":0.5898000001907349},{"timestamp":1742354460000,"open":124.908,"high":124.926,"low":124.87,"close":124.878,"volume":0.5922999978065491},{"timestamp":1742354520000,"open":124.87,"high":124.908,"low":124.87,"close":124.889,"volume":0.27250000834465027},{"timestamp":1742354580000,"open":124.875,"high":124.897,"low":124.87,"close":124.892,"volume":0.3481999933719635},{"timestamp":1742354640000,"open":124.89,"high":124.908,"low":124.87,"close":124.889,"volume":0.41290000081062317},{"timestamp":1742354700000,"open":124.87,"high":124.881,"low":124.852,"close":124.852,"volume":0.515500009059906},{"timestamp":1742354760000,"open":124.867,"high":124.867,"low":124.793,"close":124.815,"volume":0.4399000108242035},{"timestamp":1742354820000,"open":124.827,"high":124.885,"low":124.815,"close":124.885,"volume":0.31310001015663147},{"timestamp":1742354880000,"open":124.87,"high":124.89,"low":124.834,"close":124.852,"volume":0.49390000104904175},{"timestamp":1742354940000,"open":124.834,"high":124.835,"low":124.797,"close":124.816,"volume":0.5127999782562256},{"timestamp":1742355000000,"open":124.815,"high":124.816,"low":124.793,"close":124.797,"volume":0.4140999913215637},{"timestamp":1742355060000,"open":124.797,"high":124.83,"low":124.797,"close":124.83,"volume":0.2321999967098236},{"timestamp":1742355120000,"open":124.834,"high":124.853,"low":124.831,"close":124.853,"volume":0.0877000018954277},{"timestamp":1742355180000,"open":124.849,"high":124.871,"low":124.849,"close":124.852,"volume":0.1362999975681305},{"timestamp":1742355240000,"open":124.852,"high":124.871,"low":124.834,"close":124.852,"volume":0.23080000281333923},{"timestamp":1742355300000,"open":124.871,"high":124.871,"low":124.852,"close":124.871,"volume":0.22669999301433563},{"timestamp":1742355360000,"open":124.871,"high":124.903,"low":124.87,"close":124.889,"volume":0.2037000060081482},{"timestamp":1742355420000,"open":124.889,"high":124.892,"low":124.868,"close":124.889,"volume":0.19830000400543213},{"timestamp":1742355480000,"open":124.879,"high":124.879,"low":124.83,"close":124.852,"volume":0.1200999990105629},{"timestamp":1742355540000,"open":124.852,"high":124.87,"low":124.834,"close":124.867,"volume":0.19429999589920044},{"timestamp":1742355600000,"open":124.852,"high":124.874,"low":124.852,"close":124.87,"volume":0.14579999446868896},{"timestamp":1742355660000,"open":124.87,"high":124.89,"low":124.87,"close":124.885,"volume":0.1160999983549118},{"timestamp":1742355720000,"open":124.889,"high":124.896,"low":124.87,"close":124.889,"volume":0.14569999277591705},{"timestamp":1742355780000,"open":124.889,"high":124.915,"low":124.878,"close":124.882,"volume":0.24300000071525574},{"timestamp":1742355840000,"open":124.87,"high":124.907,"low":124.852,"close":124.867,"volume":0.23489999771118164},{"timestamp":1742355900000,"open":124.859,"high":124.907,"low":124.852,"close":124.889,"volume":0.2632000148296356},{"timestamp":1742355960000,"open":124.9,"high":124.962,"low":124.9,"close":124.944,"volume":0.1281999945640564},{"timestamp":1742356020000,"open":124.944,"high":124.962,"low":124.907,"close":124.947,"volume":0.14970000088214874},{"timestamp":1742356080000,"open":124.941,"high":124.962,"low":124.941,"close":124.948,"volume":0.3046000003814697},{"timestamp":1742356140000,"open":124.947,"high":124.955,"low":124.944,"close":124.944,"volume":0.48579999804496765},{"timestamp":1742356200000,"open":124.936,"high":124.962,"low":124.922,"close":124.948,"volume":0.32760000228881836},{"timestamp":1742356260000,"open":124.962,"high":124.969,"low":124.944,"close":124.944,"volume":0.5446000099182129},{"timestamp":1742356320000,"open":124.962,"high":124.967,"low":124.944,"close":124.962,"volume":0.6771000027656555},{"timestamp":1742356380000,"open":124.962,"high":124.999,"low":124.962,"close":124.967,"volume":0.3481999933719635},{"timestamp":1742356440000,"open":124.97,"high":124.999,"low":124.97,"close":124.98,"volume":0.5110999941825867},{"timestamp":1742356500000,"open":124.985,"high":125.018,"low":124.985,"close":125.017,"volume":0.517799973487854},{"timestamp":1742356560000,"open":125.018,"high":125.073,"low":125.013,"close":125.017,"volume":0.7039999961853027},{"timestamp":1742356620000,"open":125.021,"high":125.037,"low":125,"close":125.017,"volume":0.6365000009536743},{"timestamp":1742356680000,"open":125.017,"high":125.028,"low":124.98,"close":125.002,"volume":0.477400004863739},{"timestamp":1742356740000,"open":124.999,"high":125.01,"low":124.962,"close":124.962,"volume":1.0023000240325928},{"timestamp":1742356800000,"open":124.946,"high":124.95,"low":124.884,"close":124.891,"volume":0.8797000050544739},{"timestamp":1742356860000,"open":124.876,"high":124.891,"low":124.803,"close":124.829,"volume":0.7957000136375427},{"timestamp":1742356920000,"open":124.833,"high":124.841,"low":124.803,"close":124.818,"volume":0.5167999863624573},{"timestamp":1742356980000,"open":124.804,"high":124.826,"low":124.789,"close":124.804,"volume":0.2939999997615814},{"timestamp":1742357040000,"open":124.808,"high":124.827,"low":124.808,"close":124.815,"volume":0.13760000467300415},{"timestamp":1742357100000,"open":124.793,"high":124.808,"low":124.767,"close":124.79,"volume":0.4072999954223633},{"timestamp":1742357160000,"open":124.779,"high":124.793,"low":124.76,"close":124.782,"volume":0.6428999900817871},{"timestamp":1742357220000,"open":124.791,"high":124.791,"low":124.779,"close":124.779,"volume":0.11720000207424164},{"timestamp":1742357280000,"open":124.775,"high":124.775,"low":124.716,"close":124.738,"volume":0.40689998865127563},{"timestamp":1742357340000,"open":124.724,"high":124.779,"low":124.724,"close":124.764,"volume":0.7371000051498413},{"timestamp":1742357400000,"open":124.756,"high":124.765,"low":124.742,"close":124.764,"volume":0.3140999972820282},{"timestamp":1742357460000,"open":124.76,"high":124.775,"low":124.754,"close":124.775,"volume":0.23579999804496765},{"timestamp":1742357520000,"open":124.757,"high":124.791,"low":124.753,"close":124.783,"volume":0.37720000743865967},{"timestamp":1742357580000,"open":124.786,"high":124.838,"low":124.779,"close":124.801,"volume":0.6262000203132629},{"timestamp":1742357640000,"open":124.788,"high":124.798,"low":124.755,"close":124.755,"volume":0.3837999999523163},{"timestamp":1742357700000,"open":124.759,"high":124.766,"low":124.721,"close":124.739,"volume":0.42829999327659607},{"timestamp":1742357760000,"open":124.729,"high":124.745,"low":124.703,"close":124.738,"volume":0.3273000121116638},{"timestamp":1742357820000,"open":124.756,"high":124.756,"low":124.738,"close":124.745,"volume":0.29260000586509705},{"timestamp":1742357880000,"open":124.761,"high":124.785,"low":124.756,"close":124.785,"volume":0.20200000703334808},{"timestamp":1742357940000,"open":124.782,"high":124.824,"low":124.782,"close":124.812,"volume":0.4848000109195709},{"timestamp":1742358000000,"open":124.806,"high":124.816,"low":124.79,"close":124.801,"volume":0.323199987411499},{"timestamp":1742358060000,"open":124.812,"high":124.831,"low":124.802,"close":124.824,"volume":0.3285999894142151},{"timestamp":1742358120000,"open":124.82,"high":124.839,"low":124.815,"close":124.834,"volume":0.3635999858379364},{"timestamp":1742358180000,"open":124.836,"high":124.836,"low":124.807,"close":124.816,"volume":0.1817999929189682},{"timestamp":1742358240000,"open":124.812,"high":124.812,"low":124.779,"close":124.791,"volume":0.24779999256134033},{"timestamp":1742358300000,"open":124.779,"high":124.793,"low":124.779,"close":124.792,"volume":0.14139999449253082},{"timestamp":1742358360000,"open":124.795,"high":124.817,"low":124.781,"close":124.811,"volume":0.28279998898506165},{"timestamp":1742358420000,"open":124.799,"high":124.803,"low":124.763,"close":124.774,"volume":0.1615999937057495},{"timestamp":1742358480000,"open":124.775,"high":124.775,"low":124.733,"close":124.733,"volume":0.4848000109195709},{"timestamp":1742358540000,"open":124.747,"high":124.755,"low":124.739,"close":124.745,"volume":0.1615999937057495},{"timestamp":1742358600000,"open":124.752,"high":124.752,"low":124.745,"close":124.752,"volume":0.14139999449253082},{"timestamp":1742358720000,"open":124.734,"high":124.753,"low":124.73,"close":124.746,"volume":0.26010000705718994},{"timestamp":1742358780000,"open":124.734,"high":124.743,"low":124.734,"close":124.743,"volume":0.1550000011920929},{"timestamp":1742358840000,"open":124.746,"high":124.746,"low":124.698,"close":124.713,"volume":0.16699999570846558},{"timestamp":1742358900000,"open":124.716,"high":124.753,"low":124.706,"close":124.753,"volume":0.4498000144958496},{"timestamp":1742358960000,"open":124.753,"high":124.779,"low":124.753,"close":124.772,"volume":0.22220000624656677},{"timestamp":1742359020000,"open":124.766,"high":124.768,"low":124.739,"close":124.739,"volume":0.5508000254631042},{"timestamp":1742359080000,"open":124.743,"high":124.757,"low":124.729,"close":124.729,"volume":0.20200000703334808},{"timestamp":1742359140000,"open":124.732,"high":124.746,"low":124.696,"close":124.696,"volume":0.323199987411499},{"timestamp":1742359200000,"open":124.702,"high":124.703,"low":124.673,"close":124.678,"volume":0.323199987411499},{"timestamp":1742359260000,"open":124.688,"high":124.699,"low":124.673,"close":124.678,"volume":0.5049999952316284},{"timestamp":1742359320000,"open":124.688,"high":124.702,"low":124.681,"close":124.684,"volume":0.22220000624656677},{"timestamp":1742359380000,"open":124.684,"high":124.721,"low":124.684,"close":124.706,"volume":0.1859000027179718},{"timestamp":1742359440000,"open":124.717,"high":124.722,"low":124.699,"close":124.71,"volume":0.1817999929189682},{"timestamp":1742359500000,"open":124.699,"high":124.717,"low":124.688,"close":124.692,"volume":0.40400001406669617},{"timestamp":1742359560000,"open":124.688,"high":124.702,"low":124.688,"close":124.699,"volume":0.10100000351667404},{"timestamp":1742359620000,"open":124.688,"high":124.711,"low":124.688,"close":124.699,"volume":0.323199987411499},{"timestamp":1742359680000,"open":124.706,"high":124.757,"low":124.706,"close":124.754,"volume":0.46459999680519104},{"timestamp":1742359740000,"open":124.754,"high":124.755,"low":124.732,"close":124.747,"volume":0.3434000015258789},{"timestamp":1742359800000,"open":124.754,"high":124.783,"low":124.743,"close":124.783,"volume":0.323199987411499},{"timestamp":1742359860000,"open":124.78,"high":124.799,"low":124.765,"close":124.787,"volume":0.3635999858379364},{"timestamp":1742359920000,"open":124.788,"high":124.788,"low":124.772,"close":124.783,"volume":0.3635999858379364},{"timestamp":1742359980000,"open":124.781,"high":124.784,"low":124.762,"close":124.768,"volume":0.6665999889373779},{"timestamp":1742360040000,"open":124.779,"high":124.799,"low":124.779,"close":124.799,"volume":0.06870000064373016},{"timestamp":1742360100000,"open":124.794,"high":124.794,"low":124.742,"close":124.75,"volume":0.5857999920845032},{"timestamp":1742360160000,"open":124.769,"high":124.799,"low":124.761,"close":124.765,"volume":0.6868000030517578},{"timestamp":1742360220000,"open":124.772,"high":124.795,"low":124.761,"close":124.79,"volume":0.7271999716758728},{"timestamp":1742360280000,"open":124.794,"high":124.834,"low":124.779,"close":124.834,"volume":0.6665999889373779},{"timestamp":1742360340000,"open":124.817,"high":124.854,"low":124.817,"close":124.843,"volume":0.8120999932289124},{"timestamp":1742360400000,"open":124.838,"high":124.894,"low":124.834,"close":124.886,"volume":0.907800018787384},{"timestamp":1742360460000,"open":124.876,"high":124.944,"low":124.875,"close":124.93,"volume":0.9696000218391418},{"timestamp":1742360520000,"open":124.93,"high":124.93,"low":124.911,"close":124.93,"volume":0.7473999857902527},{"timestamp":1742360580000,"open":124.922,"high":124.945,"low":124.922,"close":124.93,"volume":0.646399974822998},{"timestamp":1742360640000,"open":124.93,"high":124.945,"low":124.92,"close":124.922,"volume":0.6060000061988831},{"timestamp":1742360700000,"open":124.919,"high":124.952,"low":124.908,"close":124.948,"volume":0.8281999826431274},{"timestamp":1742360760000,"open":124.945,"high":124.953,"low":124.93,"close":124.944,"volume":0.44440001249313354},{"timestamp":1742360820000,"open":124.944,"high":124.959,"low":124.937,"close":124.948,"volume":0.6060000061988831},{"timestamp":1742360880000,"open":124.948,"high":124.986,"low":124.93,"close":124.981,"volume":1.1756999492645264},{"timestamp":1742360940000,"open":124.97,"high":125.015,"low":124.948,"close":125.003,"volume":0.5454000234603882},{"timestamp":1742361000000,"open":124.986,"high":125.019,"low":124.986,"close":125.019,"volume":0.10639999806880951},{"timestamp":1742361060000,"open":125.025,"high":125.091,"low":125.025,"close":125.088,"volume":0.5857999920845032},{"timestamp":1742361120000,"open":125.084,"high":125.139,"low":125.08,"close":125.121,"volume":1.1917999982833862},{"timestamp":1742361180000,"open":125.113,"high":125.121,"low":125.058,"close":125.07,"volume":0.7584999799728394},{"timestamp":1742361240000,"open":125.08,"high":125.08,"low":125.051,"close":125.055,"volume":0.4740999937057495},{"timestamp":1742361300000,"open":125.051,"high":125.066,"low":125.033,"close":125.055,"volume":0.7838000059127808},{"timestamp":1742361360000,"open":125.048,"high":125.11,"low":125.033,"close":125.095,"volume":0.949400007724762},{"timestamp":1742361420000,"open":125.091,"high":125.099,"low":125.058,"close":125.058,"volume":0.6100999712944031},{"timestamp":1742361480000,"open":125.081,"high":125.081,"low":125.051,"close":125.059,"volume":0.5655999779701233},{"timestamp":1742361540000,"open":125.056,"high":125.066,"low":125.04,"close":125.056,"volume":0.7312999963760376},{"timestamp":1742361600000,"open":125.04,"high":125.073,"low":125.029,"close":125.059,"volume":0.557699978351593},{"timestamp":1742361660000,"open":125.066,"high":125.077,"low":125.022,"close":125.022,"volume":0.6262000203132629},{"timestamp":1742361720000,"open":125.018,"high":125.029,"low":124.985,"close":125.016,"volume":1.305299997329712},{"timestamp":1742361780000,"open":125.018,"high":125.026,"low":124.968,"close":125,"volume":0.9387000203132629},{"timestamp":1742361840000,"open":125.007,"high":125.047,"low":125.007,"close":125.035,"volume":0.7878000140190125},{"timestamp":1742361900000,"open":125.027,"high":125.047,"low":125.018,"close":125.022,"volume":0.7717000246047974},{"timestamp":1742361960000,"open":125.026,"high":125.06,"low":125.022,"close":125.037,"volume":0.7675999999046326},{"timestamp":1742362020000,"open":125.022,"high":125.066,"low":125.022,"close":125.062,"volume":0.5655999779701233},{"timestamp":1742362080000,"open":125.06,"high":125.062,"low":125.026,"close":125.037,"volume":1.4061000347137451},{"timestamp":1742362140000,"open":125.029,"high":125.051,"low":125.018,"close":125.022,"volume":0.7572000026702881},{"timestamp":1742362200000,"open":125.023,"high":125.07,"low":124.959,"close":125.029,"volume":2.4384000301361084},{"timestamp":1742362260000,"open":125.037,"high":125.073,"low":125.022,"close":125.037,"volume":1.573699951171875},{"timestamp":1742362320000,"open":125.04,"high":125.051,"low":124.998,"close":125.04,"volume":1.2300000190734863},{"timestamp":1742362380000,"open":125.037,"high":125.077,"low":125.037,"close":125.062,"volume":0.7473999857902527},{"timestamp":1742362440000,"open":125.066,"high":125.133,"low":125.059,"close":125.1,"volume":1.1204999685287476},{"timestamp":1742362500000,"open":125.104,"high":125.165,"low":125.088,"close":125.117,"volume":2.2904000282287598},{"timestamp":1742362560000,"open":125.096,"high":125.162,"low":125.059,"close":125.137,"volume":1.9352999925613403},{"timestamp":1742362620000,"open":125.154,"high":125.187,"low":125.103,"close":125.115,"volume":2.0248000621795654},{"timestamp":1742362680000,"open":125.122,"high":125.158,"low":125.062,"close":125.071,"volume":1.934499979019165},{"timestamp":1742362740000,"open":125.078,"high":125.097,"low":125.016,"close":125.034,"volume":1.2991000413894653},{"timestamp":1742362800000,"open":125.027,"high":125.034,"low":124.954,"close":124.987,"volume":1.256100058555603},{"timestamp":1742362860000,"open":124.991,"high":125.005,"low":124.876,"close":124.891,"volume":1.498900055885315},{"timestamp":1742362920000,"open":124.887,"high":124.987,"low":124.88,"close":124.987,"volume":2.2737998962402344},{"timestamp":1742362980000,"open":124.983,"high":125.016,"low":124.942,"close":124.942,"volume":1.1756999492645264},{"timestamp":1742363040000,"open":124.946,"high":124.962,"low":124.913,"close":124.935,"volume":0.8744999766349792},{"timestamp":1742363100000,"open":124.932,"high":125.009,"low":124.932,"close":124.998,"volume":1.0616999864578247},{"timestamp":1742363160000,"open":125.005,"high":125.06,"low":124.976,"close":125.053,"volume":1.0814000368118286},{"timestamp":1742363220000,"open":125.034,"high":125.034,"low":124.991,"close":124.994,"volume":0.7878000140190125},{"timestamp":1742363280000,"open":124.995,"high":125.032,"low":124.972,"close":125.027,"volume":1.287600040435791},{"timestamp":1742363340000,"open":125.031,"high":125.067,"low":125.012,"close":125.067,"volume":1.2903000116348267},{"timestamp":1742363400000,"open":125.061,"high":125.1,"low":125.053,"close":125.075,"volume":0.9333000183105469},{"timestamp":1742363460000,"open":125.078,"high":125.09,"low":125.023,"close":125.056,"volume":1.0855000019073486},{"timestamp":1742363520000,"open":125.061,"high":125.086,"low":125.042,"close":125.082,"volume":0.646399974822998},{"timestamp":1742363580000,"open":125.093,"high":125.111,"low":125.045,"close":125.061,"volume":1.3533999919891357},{"timestamp":1742363640000,"open":125.053,"high":125.115,"low":125.053,"close":125.097,"volume":1.5149999856948853},{"timestamp":1742363700000,"open":125.108,"high":125.159,"low":125.071,"close":125.083,"volume":2.4482998847961426},{"timestamp":1742363760000,"open":125.086,"high":125.137,"low":125.078,"close":125.111,"volume":2.0806000232696533},{"timestamp":1742363820000,"open":125.108,"high":125.133,"low":125.078,"close":125.115,"volume":2.2421998977661133},{"timestamp":1742363880000,"open":125.109,"high":125.133,"low":125.078,"close":125.119,"volume":1.7293000221252441},{"timestamp":1742363940000,"open":125.116,"high":125.123,"low":125.06,"close":125.101,"volume":1.5917999744415283},{"timestamp":1742364000000,"open":125.097,"high":125.119,"low":124.984,"close":125.016,"volume":1.7223999500274658},{"timestamp":1742364060000,"open":125.021,"high":125.05,"low":124.998,"close":125,"volume":1.312999963760376},{"timestamp":1742364120000,"open":125.008,"high":125.018,"low":124.97,"close":124.989,"volume":0.7878000140190125},{"timestamp":1742364180000,"open":124.981,"high":125.001,"low":124.922,"close":124.975,"volume":1.0154000520706177},{"timestamp":1742364240000,"open":124.981,"high":124.996,"low":124.933,"close":124.944,"volume":1.5002000331878662},{"timestamp":1742364300000,"open":124.937,"high":125.003,"low":124.919,"close":124.99,"volume":1.6765999794006348},{"timestamp":1742364360000,"open":124.992,"high":124.992,"low":124.97,"close":124.975,"volume":0.6060000061988831},{"timestamp":1742364420000,"open":124.985,"high":125.045,"low":124.97,"close":125.029,"volume":0.8080000281333923},{"timestamp":1742364480000,"open":125.026,"high":125.026,"low":124.971,"close":124.971,"volume":0.8281999826431274},{"timestamp":1742364540000,"open":124.978,"high":124.986,"low":124.945,"close":124.968,"volume":0.9089999794960022},{"timestamp":1742364600000,"open":124.952,"high":124.97,"low":124.878,"close":124.93,"volume":1.1917999982833862},{"timestamp":1742364660000,"open":124.922,"high":124.922,"low":124.842,"close":124.871,"volume":1.0464999675750732},{"timestamp":1742364720000,"open":124.875,"high":124.879,"low":124.794,"close":124.806,"volume":1.780500054359436},{"timestamp":1742364780000,"open":124.816,"high":124.825,"low":124.759,"close":124.806,"volume":1.7835999727249146},{"timestamp":1742364840000,"open":124.803,"high":124.88,"low":124.803,"close":124.865,"volume":1.5289000272750854},{"timestamp":1742364900000,"open":124.858,"high":124.928,"low":124.815,"close":124.917,"volume":1.2632999420166016},{"timestamp":1742364960000,"open":124.928,"high":124.935,"low":124.836,"close":124.85,"volume":1.1505999565124512},{"timestamp":1742365020000,"open":124.848,"high":124.85,"low":124.781,"close":124.817,"volume":1.1582000255584717},{"timestamp":1742365080000,"open":124.828,"high":124.85,"low":124.795,"close":124.85,"volume":0.9068999886512756},{"timestamp":1742365140000,"open":124.843,"high":124.858,"low":124.799,"close":124.807,"volume":1.1816999912261963},{"timestamp":1742365200000,"open":124.796,"high":124.85,"low":124.663,"close":124.689,"volume":2.036799907684326},{"timestamp":1742365260000,"open":124.682,"high":124.748,"low":124.671,"close":124.737,"volume":1.8425999879837036},{"timestamp":1742365320000,"open":124.736,"high":124.891,"low":124.722,"close":124.865,"volume":1.4006999731063843},{"timestamp":1742365380000,"open":124.876,"high":124.876,"low":124.817,"close":124.832,"volume":1.3494000434875488},{"timestamp":1742365440000,"open":124.837,"high":124.843,"low":124.784,"close":124.803,"volume":1.4464000463485718},{"timestamp":1742365500000,"open":124.799,"high":124.817,"low":124.777,"close":124.803,"volume":1.1164000034332275},{"timestamp":1742365560000,"open":124.799,"high":124.837,"low":124.792,"close":124.836,"volume":0.8136000037193298},{"timestamp":1742365620000,"open":124.828,"high":124.866,"low":124.818,"close":124.818,"volume":0.8335999846458435},{"timestamp":1742365680000,"open":124.811,"high":124.815,"low":124.777,"close":124.795,"volume":1.0492000579833984},{"timestamp":1742365740000,"open":124.795,"high":124.888,"low":124.781,"close":124.876,"volume":1.018399953842163},{"timestamp":1742365800000,"open":124.884,"high":124.884,"low":124.759,"close":124.806,"volume":1.7240999937057495},{"timestamp":1742365860000,"open":124.796,"high":124.806,"low":124.773,"close":124.785,"volume":0.9089999794960022},{"timestamp":1742365920000,"open":124.777,"high":124.822,"low":124.766,"close":124.81,"volume":1.2767000198364258},{"timestamp":1742365980000,"open":124.81,"high":124.836,"low":124.784,"close":124.828,"volume":1.3372999429702759},{"timestamp":1742366040000,"open":124.833,"high":124.872,"low":124.814,"close":124.847,"volume":1.232200026512146},{"timestamp":1742366100000,"open":124.851,"high":124.91,"low":124.843,"close":124.905,"volume":1.2524000406265259},{"timestamp":1742366160000,"open":124.91,"high":124.935,"low":124.898,"close":124.924,"volume":1.555400013923645},{"timestamp":1742366220000,"open":124.916,"high":124.916,"low":124.828,"close":124.828,"volume":1.520900011062622},{"timestamp":1742366280000,"open":124.825,"high":124.83,"low":124.788,"close":124.83,"volume":1.2395999431610107},{"timestamp":1742366340000,"open":124.83,"high":124.857,"low":124.823,"close":124.85,"volume":1.4671000242233276},{"timestamp":1742366400000,"open":124.845,"high":124.86,"low":124.812,"close":124.812,"volume":1.1893999576568604},{"timestamp":1742366460000,"open":124.79,"high":124.806,"low":124.757,"close":124.784,"volume":1.2551000118255615},{"timestamp":1742366520000,"open":124.797,"high":124.835,"low":124.79,"close":124.823,"volume":1.0878000259399414},{"timestamp":1742366580000,"open":124.823,"high":124.878,"low":124.819,"close":124.878,"volume":0.9907000064849854},{"timestamp":1742366640000,"open":124.878,"high":124.937,"low":124.878,"close":124.911,"volume":1.0240999460220337},{"timestamp":1742366700000,"open":124.915,"high":124.982,"low":124.915,"close":124.974,"volume":2.0638999938964844},{"timestamp":1742366760000,"open":124.974,"high":124.974,"low":124.918,"close":124.944,"volume":1.742900013923645},{"timestamp":1742366820000,"open":124.956,"high":124.986,"low":124.9,"close":124.9,"volume":1.882699966430664},{"timestamp":1742366880000,"open":124.904,"high":124.904,"low":124.83,"close":124.885,"volume":1.4276000261306763},{"timestamp":1742366940000,"open":124.863,"high":124.896,"low":124.863,"close":124.874,"volume":1.4045000076293945},{"timestamp":1742367000000,"open":124.875,"high":124.893,"low":124.867,"close":124.89,"volume":1.180400013923645},{"timestamp":1742367060000,"open":124.893,"high":124.916,"low":124.885,"close":124.907,"volume":1.1871000528335571},{"timestamp":1742367120000,"open":124.9,"high":124.904,"low":124.856,"close":124.867,"volume":1.1678999662399292},{"timestamp":1742367180000,"open":124.86,"high":124.904,"low":124.86,"close":124.885,"volume":1.2768000364303589},{"timestamp":1742367240000,"open":124.882,"high":124.911,"low":124.867,"close":124.9,"volume":1.450600028038025},{"timestamp":1742367300000,"open":124.896,"high":124.897,"low":124.819,"close":124.827,"volume":1.3676999807357788},{"timestamp":1742367360000,"open":124.819,"high":124.838,"low":124.786,"close":124.838,"volume":1.1116000413894653},{"timestamp":1742367420000,"open":124.838,"high":124.838,"low":124.779,"close":124.79,"volume":1.5125999450683594},{"timestamp":1742367480000,"open":124.794,"high":124.797,"low":124.754,"close":124.762,"volume":1.0966999530792236},{"timestamp":1742367540000,"open":124.753,"high":124.757,"low":124.703,"close":124.72,"volume":2.1061999797821045},{"timestamp":1742367600000,"open":124.736,"high":124.753,"low":124.694,"close":124.72,"volume":1.4342000484466553},{"timestamp":1742367660000,"open":124.716,"high":124.754,"low":124.706,"close":124.714,"volume":1.1151000261306763},{"timestamp":1742367720000,"open":124.716,"high":124.724,"low":124.676,"close":124.691,"volume":1.4076999425888062},{"timestamp":1742367780000,"open":124.688,"high":124.731,"low":124.659,"close":124.677,"volume":1.6057000160217285},{"timestamp":1742367840000,"open":124.673,"high":124.691,"low":124.622,"close":124.65,"volume":1.082800030708313},{"timestamp":1742367900000,"open":124.647,"high":124.665,"low":124.632,"close":124.632,"volume":0.6446999907493591},{"timestamp":1742367960000,"open":124.629,"high":124.64,"low":124.573,"close":124.595,"volume":1.159600019454956},{"timestamp":1742368020000,"open":124.6,"high":124.661,"low":124.581,"close":124.617,"volume":1.1299999952316284},{"timestamp":1742368080000,"open":124.621,"high":124.658,"low":124.617,"close":124.65,"volume":1.155500054359436},{"timestamp":1742368140000,"open":124.648,"high":124.672,"low":124.636,"close":124.636,"volume":1.0099999904632568},{"timestamp":1742368200000,"open":124.617,"high":124.797,"low":124.617,"close":124.761,"volume":1.1864999532699585},{"timestamp":1742368260000,"open":124.757,"high":124.757,"low":124.716,"close":124.72,"volume":0.6869000196456909},{"timestamp":1742368320000,"open":124.731,"high":124.757,"low":124.72,"close":124.742,"volume":0.5817999839782715},{"timestamp":1742368380000,"open":124.727,"high":124.757,"low":124.657,"close":124.662,"volume":1.2242000102996826},{"timestamp":1742368440000,"open":124.654,"high":124.666,"low":124.617,"close":124.625,"volume":1.1715999841690063},{"timestamp":1742368500000,"open":124.628,"high":124.661,"low":124.577,"close":124.584,"volume":1.4745999574661255},{"timestamp":1742368560000,"open":124.581,"high":124.659,"low":124.577,"close":124.643,"volume":0.9696000218391418},{"timestamp":1742368620000,"open":124.636,"high":124.643,"low":124.607,"close":124.607,"volume":0.6060000061988831},{"timestamp":1742368680000,"open":124.615,"high":124.654,"low":124.608,"close":124.643,"volume":0.7110999822616577},{"timestamp":1742368740000,"open":124.63,"high":124.644,"low":124.582,"close":124.588,"volume":0.8686000108718872},{"timestamp":1742368800000,"open":124.581,"high":124.629,"low":124.574,"close":124.586,"volume":1.2173999547958374},{"timestamp":1742368860000,"open":124.592,"high":124.641,"low":124.57,"close":124.632,"volume":1.3978999853134155},{"timestamp":1742368920000,"open":124.64,"high":124.643,"low":124.548,"close":124.563,"volume":0.8335999846458435},{"timestamp":1742368980000,"open":124.559,"high":124.607,"low":124.537,"close":124.603,"volume":0.7271999716758728},{"timestamp":1742369040000,"open":124.607,"high":124.61,"low":124.57,"close":124.603,"volume":0.41350001096725464},{"timestamp":1742369100000,"open":124.6,"high":124.703,"low":124.588,"close":124.695,"volume":0.9291999936103821},{"timestamp":1742369160000,"open":124.72,"high":124.751,"low":124.698,"close":124.742,"volume":0.913100004196167},{"timestamp":1742369220000,"open":124.746,"high":124.768,"low":124.746,"close":124.768,"volume":0.28279998898506165},{"timestamp":1742369280000,"open":124.775,"high":124.805,"low":124.761,"close":124.761,"volume":1.2524000406265259},{"timestamp":1742369340000,"open":124.768,"high":124.79,"low":124.735,"close":124.746,"volume":0.9696000218391418},{"timestamp":1742369400000,"open":124.75,"high":124.786,"low":124.734,"close":124.738,"volume":1.3350000381469727},{"timestamp":1742369460000,"open":124.756,"high":124.775,"low":124.734,"close":124.742,"volume":1.0276999473571777},{"timestamp":1742369520000,"open":124.753,"high":124.866,"low":124.753,"close":124.851,"volume":1.107200026512146},{"timestamp":1742369580000,"open":124.845,"high":124.851,"low":124.789,"close":124.834,"volume":0.6747999787330627},{"timestamp":1742369640000,"open":124.844,"high":124.844,"low":124.697,"close":124.72,"volume":1.4407000541687012},{"timestamp":1742369700000,"open":124.715,"high":124.741,"low":124.689,"close":124.722,"volume":0.8138999938964844},{"timestamp":1742369760000,"open":124.73,"high":124.73,"low":124.645,"close":124.645,"volume":0.7235000133514404},{"timestamp":1742369820000,"open":124.627,"high":124.656,"low":124.562,"close":124.601,"volume":1.1174999475479126},{"timestamp":1742369880000,"open":124.583,"high":124.616,"low":124.561,"close":124.561,"volume":0.7412999868392944},{"timestamp":1742369940000,"open":124.576,"high":124.58,"low":124.484,"close":124.51,"volume":1.246999979019165},{"timestamp":1742370000000,"open":124.506,"high":124.547,"low":124.502,"close":124.539,"volume":1.1668000221252441},{"timestamp":1742370060000,"open":124.521,"high":124.54,"low":124.498,"close":124.528,"volume":1.1943000555038452},{"timestamp":1742370120000,"open":124.524,"high":124.557,"low":124.502,"close":124.521,"volume":0.45809999108314514},{"timestamp":1742370180000,"open":124.558,"high":124.558,"low":124.447,"close":124.52,"volume":0.76419997215271},{"timestamp":1742370240000,"open":124.509,"high":124.52,"low":124.443,"close":124.517,"volume":1.034999966621399},{"timestamp":1742370300000,"open":124.481,"high":124.495,"low":124.414,"close":124.422,"volume":1.2960000038146973},{"timestamp":1742370360000,"open":124.429,"high":124.465,"low":124.414,"close":124.448,"volume":1.1648999452590942},{"timestamp":1742370420000,"open":124.447,"high":124.455,"low":124.318,"close":124.396,"volume":1.0537999868392944},{"timestamp":1742370480000,"open":124.403,"high":124.448,"low":124.359,"close":124.436,"volume":1.979599952697754},{"timestamp":1742370540000,"open":124.44,"high":124.458,"low":124.388,"close":124.403,"volume":1.4745999574661255},{"timestamp":1742370600000,"open":124.407,"high":124.419,"low":124.333,"close":124.366,"volume":1.3938000202178955},{"timestamp":1742370660000,"open":124.352,"high":124.37,"low":124.348,"close":124.36,"volume":1.0504000186920166},{"timestamp":1742370720000,"open":124.348,"high":124.444,"low":124.348,"close":124.432,"volume":1.3736000061035156},{"timestamp":1742370780000,"open":124.436,"high":124.441,"low":124.352,"close":124.366,"volume":1.5351999998092651},{"timestamp":1742370840000,"open":124.371,"high":124.403,"low":124.348,"close":124.392,"volume":1.0099999904632568},{"timestamp":1742370900000,"open":124.399,"high":124.429,"low":124.382,"close":124.382,"volume":0.786899983882904},{"timestamp":1742370960000,"open":124.388,"high":124.4,"low":124.336,"close":124.37,"volume":1.2229000329971313},{"timestamp":1742371020000,"open":124.359,"high":124.373,"low":124.333,"close":124.341,"volume":1.705299973487854},{"timestamp":1742371080000,"open":124.349,"high":124.359,"low":124.223,"close":124.278,"volume":1.4290000200271606},{"timestamp":1742371140000,"open":124.249,"high":124.274,"low":124.198,"close":124.223,"volume":1.3382999897003174},{"timestamp":1742371200000,"open":124.215,"high":124.318,"low":124.153,"close":124.307,"volume":2.9403998851776123},{"timestamp":1742371260000,"open":124.329,"high":124.377,"low":124.289,"close":124.293,"volume":1.934499979019165},{"timestamp":1742371320000,"open":124.296,"high":124.366,"low":124.245,"close":124.325,"volume":2.2146499156951904},{"timestamp":1742371380000,"open":124.311,"high":124.428,"low":124.303,"close":124.421,"volume":1.371000051498413},{"timestamp":1742371440000,"open":124.425,"high":124.426,"low":124.311,"close":124.329,"volume":2.014699935913086},{"timestamp":1742371500000,"open":124.344,"high":124.351,"low":124.268,"close":124.33,"volume":1.6884000301361084},{"timestamp":1742371560000,"open":124.325,"high":124.373,"low":124.252,"close":124.256,"volume":1.2324999570846558},{"timestamp":1742371620000,"open":124.264,"high":124.319,"low":124.245,"close":124.281,"volume":0.5372999906539917},{"timestamp":1742371680000,"open":124.27,"high":124.301,"low":124.208,"close":124.264,"volume":0.9362000226974487},{"timestamp":1742371740000,"open":124.226,"high":124.264,"low":124.16,"close":124.176,"volume":1.030400037765503},{"timestamp":1742371800000,"open":124.164,"high":124.183,"low":124.035,"close":124.05,"volume":0.6186000108718872},{"timestamp":1742371860000,"open":124.051,"high":124.158,"low":124.046,"close":124.116,"volume":0.8273000121116638},{"timestamp":1742371920000,"open":124.123,"high":124.135,"low":124.079,"close":124.131,"volume":1.1678999662399292},{"timestamp":1742371980000,"open":124.124,"high":124.124,"low":124.076,"close":124.12,"volume":0.7067000269889832},{"timestamp":1742372040000,"open":124.123,"high":124.157,"low":124.095,"close":124.12,"volume":1.0565999746322632},{"timestamp":1742372100000,"open":124.109,"high":124.153,"low":124.079,"close":124.101,"volume":1.2776999473571777},{"timestamp":1742372160000,"open":124.094,"high":124.139,"low":124.083,"close":124.11,"volume":0.8414999842643738},{"timestamp":1742372220000,"open":124.111,"high":124.183,"low":124.095,"close":124.183,"volume":0.7842000126838684},{"timestamp":1742372280000,"open":124.162,"high":124.22,"low":124.143,"close":124.144,"volume":0.9799000024795532},{"timestamp":1742372340000,"open":124.159,"high":124.188,"low":124.139,"close":124.176,"volume":1.6582000255584717},{"timestamp":1742372400000,"open":124.147,"high":124.22,"low":124.139,"close":124.158,"volume":1.3309999704360962},{"timestamp":1742372460000,"open":124.159,"high":124.174,"low":124.147,"close":124.172,"volume":1.6200000047683716},{"timestamp":1742372520000,"open":124.165,"high":124.202,"low":124.165,"close":124.188,"volume":1.1849000453948975},{"timestamp":1742372580000,"open":124.183,"high":124.319,"low":124.183,"close":124.293,"volume":1.6545000076293945},{"timestamp":1742372640000,"open":124.286,"high":124.29,"low":124.224,"close":124.231,"volume":1.4199999570846558},{"timestamp":1742372700000,"open":124.228,"high":124.257,"low":124.224,"close":124.246,"volume":0.927299976348877},{"timestamp":1742372760000,"open":124.242,"high":124.25,"low":124.216,"close":124.22,"volume":1.274399995803833},{"timestamp":1742372820000,"open":124.224,"high":124.25,"low":124.202,"close":124.235,"volume":1.3463000059127808},{"timestamp":1742372880000,"open":124.231,"high":124.298,"low":124.221,"close":124.293,"volume":0.838699996471405},{"timestamp":1742372940000,"open":124.282,"high":124.293,"low":124.194,"close":124.213,"volume":0.7419000267982483},{"timestamp":1742373000000,"open":124.21,"high":124.231,"low":124.146,"close":124.176,"volume":0.7250000238418579},{"timestamp":1742373060000,"open":124.194,"high":124.216,"low":124.176,"close":124.195,"volume":0.2791999876499176},{"timestamp":1742373120000,"open":124.176,"high":124.213,"low":124.173,"close":124.194,"volume":0.3359000086784363},{"timestamp":1742373180000,"open":124.183,"high":124.212,"low":124.117,"close":124.121,"volume":0.3758000135421753},{"timestamp":1742373240000,"open":124.139,"high":124.14,"low":124.117,"close":124.128,"volume":0.47859999537467957},{"timestamp":1742373300000,"open":124.139,"high":124.155,"low":124.076,"close":124.091,"volume":0.5170000195503235},{"timestamp":1742373360000,"open":124.076,"high":124.096,"low":124.003,"close":124.021,"volume":0.6834999918937683},{"timestamp":1742373420000,"open":124.003,"high":124.041,"low":123.982,"close":123.982,"volume":0.44190001487731934},{"timestamp":1742373480000,"open":123.988,"high":123.992,"low":123.738,"close":123.738,"volume":0.8704000115394592},{"timestamp":1742373540000,"open":123.735,"high":123.775,"low":123.672,"close":123.775,"volume":1.4075000286102295},{"timestamp":1742373600000,"open":123.775,"high":123.809,"low":123.742,"close":123.742,"volume":0.7279999852180481},{"timestamp":1742373660000,"open":123.743,"high":123.751,"low":123.658,"close":123.661,"volume":1.1347999572753906},{"timestamp":1742373720000,"open":123.67,"high":123.691,"low":123.628,"close":123.65,"volume":0.46950000524520874},{"timestamp":1742373780000,"open":123.643,"high":123.683,"low":123.549,"close":123.549,"volume":0.41999998688697815},{"timestamp":1742373840000,"open":123.551,"high":123.655,"low":123.537,"close":123.643,"volume":0.6699000000953674},{"timestamp":1742373900000,"open":123.637,"high":123.681,"low":123.637,"close":123.661,"volume":0.6384000182151794},{"timestamp":1742373960000,"open":123.661,"high":123.845,"low":123.661,"close":123.786,"volume":0.8842999935150146},{"timestamp":1742374020000,"open":123.802,"high":123.805,"low":123.735,"close":123.75,"volume":0.21729999780654907},{"timestamp":1742374080000,"open":123.735,"high":123.764,"low":123.68,"close":123.713,"volume":0.47360000014305115},{"timestamp":1742374140000,"open":123.692,"high":123.731,"low":123.669,"close":123.698,"volume":0.44609999656677246},{"timestamp":1742374200000,"open":123.713,"high":123.731,"low":123.628,"close":123.687,"volume":0.5081999897956848},{"timestamp":1742374260000,"open":123.694,"high":123.696,"low":123.629,"close":123.654,"volume":0.6919999718666077},{"timestamp":1742374320000,"open":123.64,"high":123.692,"low":123.621,"close":123.654,"volume":0.42160001397132874},{"timestamp":1742374380000,"open":123.633,"high":123.699,"low":123.621,"close":123.699,"volume":0.4438000023365021},{"timestamp":1742374440000,"open":123.662,"high":123.79,"low":123.662,"close":123.735,"volume":1.2455999851226807},{"timestamp":1742374500000,"open":123.75,"high":123.856,"low":123.736,"close":123.854,"volume":1.271299958229065},{"timestamp":1742374560000,"open":123.85,"high":123.856,"low":123.765,"close":123.791,"volume":1.0434000492095947},{"timestamp":1742374620000,"open":123.787,"high":123.798,"low":123.728,"close":123.798,"volume":1.0638999938964844},{"timestamp":1742374680000,"open":123.769,"high":123.831,"low":123.747,"close":123.79,"volume":1.6405999660491943},{"timestamp":1742374740000,"open":123.795,"high":123.813,"low":123.68,"close":123.685,"volume":2.387500047683716},{"timestamp":1742374800000,"open":123.706,"high":123.79,"low":123.64,"close":123.746,"volume":2.636199951171875},{"timestamp":1742374860000,"open":123.79,"high":123.812,"low":123.728,"close":123.728,"volume":1.6466000080108643},{"timestamp":1742374920000,"open":123.739,"high":123.849,"low":123.724,"close":123.834,"volume":1.583299994468689},{"timestamp":1742374980000,"open":123.831,"high":123.922,"low":123.795,"close":123.875,"volume":1.5296000242233276},{"timestamp":1742375040000,"open":123.842,"high":123.905,"low":123.75,"close":123.787,"volume":1.9133000373840332},{"timestamp":1742375100000,"open":123.755,"high":123.813,"low":123.706,"close":123.805,"volume":1.6363999843597412},{"timestamp":1742375160000,"open":123.787,"high":123.898,"low":123.787,"close":123.853,"volume":1.396299958229065},{"timestamp":1742375220000,"open":123.865,"high":123.971,"low":123.854,"close":123.937,"volume":0.9193000197410583},{"timestamp":1742375280000,"open":123.948,"high":124.008,"low":123.922,"close":123.963,"volume":1.414199948310852},{"timestamp":1742375340000,"open":123.956,"high":123.963,"low":123.834,"close":123.849,"volume":0.6847000122070312},{"timestamp":1742375400000,"open":123.856,"high":123.875,"low":123.757,"close":123.776,"volume":0.3172000050544739},{"timestamp":1742375460000,"open":123.772,"high":123.823,"low":123.724,"close":123.735,"volume":0.715499997138977},{"timestamp":1742375520000,"open":123.725,"high":123.731,"low":123.669,"close":123.685,"volume":1.006100058555603},{"timestamp":1742375580000,"open":123.684,"high":123.696,"low":123.651,"close":123.658,"volume":0.6832000017166138},{"timestamp":1742375640000,"open":123.625,"high":123.64,"low":123.544,"close":123.544,"volume":0.737500011920929},{"timestamp":1742375700000,"open":123.559,"high":123.574,"low":123.496,"close":123.505,"volume":0.5361999869346619},{"timestamp":1742375760000,"open":123.515,"high":123.53,"low":123.401,"close":123.482,"volume":0.6625999808311462},{"timestamp":1742375820000,"open":123.478,"high":123.574,"low":123.441,"close":123.545,"volume":1.448099970817566},{"timestamp":1742375880000,"open":123.501,"high":123.548,"low":123.416,"close":123.463,"volume":1.0859999656677246},{"timestamp":1742375940000,"open":123.438,"high":123.622,"low":123.438,"close":123.615,"volume":1.3964999914169312},{"timestamp":1742376000000,"open":123.603,"high":123.666,"low":123.538,"close":123.61,"volume":1.8229000568389893},{"timestamp":1742376060000,"open":123.654,"high":123.655,"low":123.519,"close":123.519,"volume":1.12090003490448},{"timestamp":1742376120000,"open":123.559,"high":123.596,"low":123.518,"close":123.585,"volume":0.6549999713897705},{"timestamp":1742376180000,"open":123.596,"high":123.626,"low":123.533,"close":123.57,"volume":1.0083999633789062},{"timestamp":1742376240000,"open":123.559,"high":123.68,"low":123.559,"close":123.654,"volume":1.5744999647140503},{"timestamp":1742376300000,"open":123.663,"high":123.695,"low":123.596,"close":123.64,"volume":4.277900218963623},{"timestamp":1742376360000,"open":123.63,"high":123.666,"low":123.592,"close":123.603,"volume":2.2641000747680664},{"timestamp":1742376420000,"open":123.621,"high":123.625,"low":123.527,"close":123.544,"volume":2.328200101852417},{"timestamp":1742376480000,"open":123.529,"high":123.581,"low":123.507,"close":123.507,"volume":0.9707000255584717},{"timestamp":1742376540000,"open":123.529,"high":123.529,"low":123.456,"close":123.489,"volume":0.7365000247955322},{"timestamp":1742376600000,"open":123.492,"high":123.519,"low":123.424,"close":123.479,"volume":0.9291999936103821},{"timestamp":1742376660000,"open":123.442,"high":123.464,"low":123.372,"close":123.425,"volume":0.8364999890327454},{"timestamp":1742376720000,"open":123.41,"high":123.447,"low":123.354,"close":123.41,"volume":0.7817999720573425},{"timestamp":1742376780000,"open":123.398,"high":123.405,"low":123.365,"close":123.369,"volume":0.3774000108242035},{"timestamp":1742376840000,"open":123.361,"high":123.369,"low":123.324,"close":123.332,"volume":0.19920000433921814},{"timestamp":1742376900000,"open":123.318,"high":123.318,"low":123.24,"close":123.284,"volume":0.45730000734329224},{"timestamp":1742376960000,"open":123.284,"high":123.4,"low":123.284,"close":123.4,"volume":0.2703999876976013},{"timestamp":1742377020000,"open":123.418,"high":123.455,"low":123.389,"close":123.389,"volume":0.23980000615119934},{"timestamp":1742377080000,"open":123.451,"high":123.473,"low":123.382,"close":123.473,"volume":0.6015999913215637},{"timestamp":1742377140000,"open":123.488,"high":123.543,"low":123.473,"close":123.527,"volume":0.3538999855518341},{"timestamp":1742377200000,"open":123.524,"high":123.557,"low":123.524,"close":123.553,"volume":0.4528000056743622},{"timestamp":1742377260000,"open":123.568,"high":123.575,"low":123.52,"close":123.524,"volume":0.41929998993873596},{"timestamp":1742377320000,"open":123.546,"high":123.595,"low":123.546,"close":123.558,"volume":0.5486999750137329},{"timestamp":1742377380000,"open":123.584,"high":123.619,"low":123.554,"close":123.584,"volume":0.4388999938964844},{"timestamp":1742377440000,"open":123.573,"high":123.649,"low":123.564,"close":123.613,"volume":0.478300005197525},{"timestamp":1742377500000,"open":123.583,"high":123.613,"low":123.55,"close":123.55,"volume":0.5651999711990356},{"timestamp":1742377560000,"open":123.612,"high":123.63,"low":123.524,"close":123.612,"volume":0.6075999736785889},{"timestamp":1742377620000,"open":123.572,"high":123.63,"low":123.572,"close":123.63,"volume":0.13040000200271606},{"timestamp":1742377680000,"open":123.612,"high":123.629,"low":123.548,"close":123.629,"volume":0.8680999875068665},{"timestamp":1742377740000,"open":123.578,"high":123.666,"low":123.578,"close":123.639,"volume":1.2568000555038452},{"timestamp":1742377800000,"open":123.658,"high":123.658,"low":123.613,"close":123.639,"volume":0.5203999876976013},{"timestamp":1742377860000,"open":123.614,"high":123.672,"low":123.606,"close":123.672,"volume":1.9673999547958374},{"timestamp":1742377920000,"open":123.654,"high":123.725,"low":123.625,"close":123.725,"volume":0.5098999738693237},{"timestamp":1742377980000,"open":123.669,"high":123.706,"low":123.665,"close":123.706,"volume":0.46480000019073486},{"timestamp":1742378040000,"open":123.705,"high":123.705,"low":123.63,"close":123.63,"volume":0.7027999758720398},{"timestamp":1742378100000,"open":123.637,"high":123.667,"low":123.608,"close":123.667,"volume":0.7016000151634216},{"timestamp":1742378160000,"open":123.669,"high":123.686,"low":123.609,"close":123.653,"volume":0.5153999924659729},{"timestamp":1742378220000,"open":123.647,"high":123.724,"low":123.647,"close":123.72,"volume":0.34540000557899475},{"timestamp":1742378280000,"open":123.717,"high":123.75,"low":123.694,"close":123.75,"volume":0.12150000035762787},{"timestamp":1742378340000,"open":123.735,"high":123.739,"low":123.699,"close":123.703,"volume":0.41359999775886536},{"timestamp":1742378400000,"open":123.703,"high":123.721,"low":123.683,"close":123.683,"volume":0.16439999639987946},{"timestamp":1742378460000,"open":123.681,"high":123.72,"low":123.669,"close":123.68,"volume":0.22660000622272491},{"timestamp":1742378520000,"open":123.669,"high":123.67,"low":123.641,"close":123.658,"volume":0.5572999715805054},{"timestamp":1742378580000,"open":123.674,"high":123.685,"low":123.636,"close":123.652,"volume":0.3950999975204468},{"timestamp":1742378640000,"open":123.629,"high":123.656,"low":123.611,"close":123.64,"volume":0.2978000044822693},{"timestamp":1742378700000,"open":123.633,"high":123.688,"low":123.601,"close":123.629,"volume":0.48910000920295715},{"timestamp":1742378760000,"open":123.622,"high":123.648,"low":123.612,"close":123.633,"volume":0.37599998712539673},{"timestamp":1742378820000,"open":123.622,"high":123.649,"low":123.615,"close":123.633,"volume":0.1655000001192093},{"timestamp":1742378880000,"open":123.626,"high":123.669,"low":123.626,"close":123.669,"volume":0.11309999972581863},{"timestamp":1742378940000,"open":123.67,"high":123.67,"low":123.616,"close":123.629,"volume":0.22210000455379486},{"timestamp":1742379000000,"open":123.618,"high":123.684,"low":123.618,"close":123.667,"volume":0.1590999960899353},{"timestamp":1742379060000,"open":123.684,"high":123.703,"low":123.644,"close":123.648,"volume":0.35690000653266907},{"timestamp":1742379120000,"open":123.648,"high":123.649,"low":123.563,"close":123.604,"volume":0.38609999418258667},{"timestamp":1742379180000,"open":123.611,"high":123.63,"low":123.607,"close":123.63,"volume":0.1615000069141388},{"timestamp":1742379240000,"open":123.611,"high":123.667,"low":123.611,"close":123.648,"volume":0.28780001401901245},{"timestamp":1742379300000,"open":123.648,"high":123.666,"low":123.644,"close":123.666,"volume":0.2703000009059906},{"timestamp":1742379360000,"open":123.681,"high":123.791,"low":123.663,"close":123.773,"volume":0.3165999948978424},{"timestamp":1742379420000,"open":123.777,"high":123.829,"low":123.765,"close":123.828,"volume":0.40470001101493835},{"timestamp":1742379480000,"open":123.81,"high":123.864,"low":123.809,"close":123.864,"volume":0.5997999906539917},{"timestamp":1742379660000,"open":123.87,"high":123.901,"low":123.86,"close":123.901,"volume":0.15919999778270721},{"timestamp":1742379720000,"open":123.879,"high":123.937,"low":123.869,"close":123.937,"volume":0.30889999866485596},{"timestamp":1742379780000,"open":123.919,"high":123.919,"low":123.876,"close":123.919,"volume":0.3012999892234802},{"timestamp":1742379840000,"open":123.901,"high":123.937,"low":123.882,"close":123.886,"volume":0.5164999961853027},{"timestamp":1742379900000,"open":123.904,"high":123.938,"low":123.89,"close":123.938,"volume":0.21119999885559082},{"timestamp":1742379960000,"open":123.919,"high":123.959,"low":123.89,"close":123.89,"volume":0.5103999972343445},{"timestamp":1742380020000,"open":123.901,"high":123.923,"low":123.882,"close":123.923,"volume":0.45809999108314514},{"timestamp":1742380080000,"open":123.937,"high":123.974,"low":123.886,"close":123.949,"volume":0.37040001153945923},{"timestamp":1742380140000,"open":123.956,"high":123.978,"low":123.948,"close":123.978,"volume":0.21279999613761902},{"timestamp":1742380200000,"open":123.941,"high":123.996,"low":123.908,"close":123.908,"volume":1.1654000282287598},{"timestamp":1742380260000,"open":123.972,"high":124.011,"low":123.934,"close":124.007,"volume":1.11489999294281},{"timestamp":1742380320000,"open":124.011,"high":124.139,"low":123.99,"close":124.081,"volume":1.2186000347137451},{"timestamp":1742380380000,"open":124.07,"high":124.11,"low":124.048,"close":124.055,"volume":0.7662000060081482},{"timestamp":1742380440000,"open":124.044,"high":124.107,"low":124.022,"close":124.034,"volume":0.7019000053405762},{"timestamp":1742380500000,"open":124.044,"high":124.106,"low":124.015,"close":124.016,"volume":0.691100001335144},{"timestamp":1742380560000,"open":123.997,"high":124.033,"low":123.997,"close":124.029,"volume":0.266400009393692},{"timestamp":1742380620000,"open":124.008,"high":124.038,"low":123.996,"close":124.011,"volume":0.6074000000953674},{"timestamp":1742380680000,"open":124.026,"high":124.055,"low":124,"close":124.018,"volume":1.0994000434875488},{"timestamp":1742380740000,"open":124.03,"high":124.085,"low":124.007,"close":124.081,"volume":0.8034999966621399},{"timestamp":1742380800000,"open":124.103,"high":124.103,"low":124.033,"close":124.066,"volume":0.2549000084400177},{"timestamp":1742380860000,"open":124.048,"high":124.066,"low":123.993,"close":124.029,"volume":0.5131000280380249},{"timestamp":1742380920000,"open":124.022,"high":124.084,"low":124.005,"close":124.067,"volume":0.4399999976158142},{"timestamp":1742380980000,"open":124.03,"high":124.067,"low":124.011,"close":124.018,"volume":0.6676999926567078},{"timestamp":1742381040000,"open":124.067,"high":124.122,"low":124.029,"close":124.107,"volume":0.5530999898910522},{"timestamp":1742381100000,"open":124.082,"high":124.106,"low":124.055,"close":124.088,"volume":0.5902000069618225},{"timestamp":1742381160000,"open":124.059,"high":124.063,"low":124.03,"close":124.04,"volume":0.45829999446868896},{"timestamp":1742381220000,"open":124.044,"high":124.088,"low":124.026,"close":124.088,"volume":0.8547000288963318},{"timestamp":1742381280000,"open":124.073,"high":124.143,"low":124.073,"close":124.132,"volume":0.8852999806404114},{"timestamp":1742381340000,"open":124.125,"high":124.184,"low":124.103,"close":124.184,"volume":0.6155999898910522},{"timestamp":1742381400000,"open":124.125,"high":124.184,"low":124.11,"close":124.184,"volume":0.47450000047683716},{"timestamp":1742381460000,"open":124.202,"high":124.202,"low":124.117,"close":124.147,"volume":0.3138999938964844},{"timestamp":1742381520000,"open":124.165,"high":124.166,"low":124.081,"close":124.165,"volume":0.4316999912261963},{"timestamp":1742381580000,"open":124.147,"high":124.166,"low":124.07,"close":124.104,"volume":0.7509999871253967},{"timestamp":1742381640000,"open":124.114,"high":124.114,"low":124.088,"close":124.088,"volume":0.28049999475479126},{"timestamp":1742381700000,"open":124.092,"high":124.111,"low":124.026,"close":124.03,"volume":1.0053999423980713},{"timestamp":1742381760000,"open":124.053,"high":124.074,"low":124.041,"close":124.06,"volume":0.43309998512268066},{"timestamp":1742381820000,"open":124.085,"high":124.122,"low":124.066,"close":124.11,"volume":0.2992999851703644},{"timestamp":1742381880000,"open":124.048,"high":124.14,"low":124.044,"close":124.092,"volume":0.40529999136924744},{"timestamp":1742381940000,"open":124.151,"high":124.166,"low":124.074,"close":124.09,"volume":0.5274999737739563},{"timestamp":1742382000000,"open":124.053,"high":124.114,"low":124.053,"close":124.099,"volume":0.7702000141143799},{"timestamp":1742382060000,"open":124.067,"high":124.067,"low":124.027,"close":124.059,"volume":0.29789999127388},{"timestamp":1742382120000,"open":124.049,"high":124.108,"low":124.041,"close":124.108,"volume":0.3395000100135803},{"timestamp":1742382180000,"open":124.082,"high":124.107,"low":124.082,"close":124.107,"volume":0.07270000129938126},{"timestamp":1742382240000,"open":124.077,"high":124.121,"low":124.077,"close":124.121,"volume":0.25209999084472656},{"timestamp":1742382300000,"open":124.096,"high":124.121,"low":124.093,"close":124.121,"volume":0.16940000653266907},{"timestamp":1742382360000,"open":124.092,"high":124.122,"low":124.055,"close":124.066,"volume":0.05380000174045563},{"timestamp":1742382420000,"open":124.048,"high":124.092,"low":124.041,"close":124.092,"volume":0.6013000011444092},{"timestamp":1742382480000,"open":124.107,"high":124.13,"low":124.107,"close":124.111,"volume":0.2989000082015991},{"timestamp":1742382540000,"open":124.129,"high":124.129,"low":124.115,"close":124.125,"volume":0.1451999992132187},{"timestamp":1742382600000,"open":124.119,"high":124.152,"low":124.118,"close":124.152,"volume":0.2825999855995178},{"timestamp":1742382660000,"open":124.155,"high":124.184,"low":124.154,"close":124.184,"volume":0.17499999701976776},{"timestamp":1742382720000,"open":124.184,"high":124.228,"low":124.181,"close":124.228,"volume":0.20589999854564667},{"timestamp":1742382780000,"open":124.236,"high":124.268,"low":124.235,"close":124.265,"volume":0.3046000003814697},{"timestamp":1742382840000,"open":124.272,"high":124.302,"low":124.261,"close":124.284,"volume":0.3393999934196472},{"timestamp":1742382900000,"open":124.298,"high":124.302,"low":124.275,"close":124.283,"volume":0.19120000302791595},{"timestamp":1742382960000,"open":124.283,"high":124.283,"low":124.242,"close":124.279,"volume":0.3197000026702881},{"timestamp":1742383020000,"open":124.272,"high":124.317,"low":124.272,"close":124.317,"volume":0.18479999899864197},{"timestamp":1742383080000,"open":124.316,"high":124.36,"low":124.316,"close":124.36,"volume":0.14300000667572021},{"timestamp":1742383140000,"open":124.356,"high":124.371,"low":124.353,"close":124.356,"volume":0.20890000462532043},{"timestamp":1742383200000,"open":124.354,"high":124.391,"low":124.338,"close":124.338,"volume":0.29899999499320984},{"timestamp":1742383260000,"open":124.335,"high":124.335,"low":124.291,"close":124.291,"volume":0.2021999955177307},{"timestamp":1742383320000,"open":124.303,"high":124.303,"low":124.28,"close":124.287,"volume":0.08079999685287476},{"timestamp":1742383380000,"open":124.298,"high":124.39,"low":124.287,"close":124.357,"volume":0.3264000117778778},{"timestamp":1742383440000,"open":124.354,"high":124.375,"low":124.338,"close":124.346,"volume":0.33059999346733093},{"timestamp":1742383500000,"open":124.342,"high":124.375,"low":124.342,"close":124.353,"volume":0.2732999920845032},{"timestamp":1742383560000,"open":124.36,"high":124.376,"low":124.36,"close":124.376,"volume":0.10779999941587448},{"timestamp":1742383620000,"open":124.369,"high":124.394,"low":124.361,"close":124.361,"volume":0.24140000343322754},{"timestamp":1742383680000,"open":124.37,"high":124.395,"low":124.369,"close":124.388,"volume":0.12129999697208405},{"timestamp":1742383740000,"open":124.402,"high":124.409,"low":124.387,"close":124.409,"volume":0.1509999930858612},{"timestamp":1742383800000,"open":124.427,"high":124.427,"low":124.355,"close":124.358,"volume":0.3853999972343445},{"timestamp":1742383860000,"open":124.362,"high":124.362,"low":124.306,"close":124.313,"volume":0.3752000033855438},{"timestamp":1742383920000,"open":124.317,"high":124.351,"low":124.31,"close":124.344,"volume":0.29660001397132874},{"timestamp":1742383980000,"open":124.361,"high":124.391,"low":124.361,"close":124.372,"volume":0.29919999837875366},{"timestamp":1742384040000,"open":124.361,"high":124.373,"low":124.361,"close":124.373,"volume":0.04450000077486038},{"timestamp":1742384100000,"open":124.361,"high":124.361,"low":124.339,"close":124.347,"volume":0.44940000772476196},{"timestamp":1742384160000,"open":124.339,"high":124.372,"low":124.339,"close":124.372,"volume":0.38769999146461487},{"timestamp":1742384220000,"open":124.369,"high":124.417,"low":124.369,"close":124.413,"volume":0.4569000005722046},{"timestamp":1742384280000,"open":124.402,"high":124.416,"low":124.376,"close":124.416,"volume":0.21469999849796295},{"timestamp":1742384340000,"open":124.428,"high":124.449,"low":124.428,"close":124.449,"volume":0.07270000129938126},{"timestamp":1742384400000,"open":124.493,"high":124.53,"low":124.458,"close":124.501,"volume":0.2037000060081482},{"timestamp":1742384460000,"open":124.431,"high":124.508,"low":124.431,"close":124.508,"volume":0.6665999889373779},{"timestamp":1742384520000,"open":124.491,"high":124.534,"low":124.449,"close":124.49,"volume":0.6473000049591064},{"timestamp":1742384580000,"open":124.487,"high":124.531,"low":124.446,"close":124.449,"volume":0.5098999738693237},{"timestamp":1742384640000,"open":124.468,"high":124.501,"low":124.449,"close":124.471,"volume":0.38190001249313354},{"timestamp":1742384700000,"open":124.479,"high":124.504,"low":124.427,"close":124.468,"volume":0.6672999858856201},{"timestamp":1742384760000,"open":124.464,"high":124.491,"low":124.427,"close":124.491,"volume":0.4221000075340271},{"timestamp":1742384820000,"open":124.494,"high":124.508,"low":124.457,"close":124.487,"volume":0.3359000086784363},{"timestamp":1742384880000,"open":124.493,"high":124.493,"low":124.425,"close":124.461,"volume":0.5065000057220459},{"timestamp":1742384940000,"open":124.472,"high":124.512,"low":124.458,"close":124.497,"volume":0.30090001225471497},{"timestamp":1742385000000,"open":124.493,"high":124.508,"low":124.424,"close":124.431,"volume":0.779699981212616},{"timestamp":1742385060000,"open":124.413,"high":124.442,"low":124.38,"close":124.402,"volume":0.3978999853134155},{"timestamp":1742385120000,"open":124.383,"high":124.417,"low":124.383,"close":124.391,"volume":0.22390000522136688},{"timestamp":1742385180000,"open":124.413,"high":124.435,"low":124.391,"close":124.403,"volume":0.483599990606308},{"timestamp":1742385240000,"open":124.406,"high":124.439,"low":124.406,"close":124.406,"volume":0.2720000147819519},{"timestamp":1742385300000,"open":124.432,"high":124.461,"low":124.406,"close":124.446,"volume":0.11379999667406082},{"timestamp":1742385360000,"open":124.465,"high":124.506,"low":124.447,"close":124.505,"volume":0.7106000185012817},{"timestamp":1742385420000,"open":124.501,"high":124.501,"low":124.458,"close":124.483,"volume":0.4790000021457672},{"timestamp":1742385480000,"open":124.491,"high":124.55,"low":124.487,"close":124.521,"volume":0.8278999924659729},{"timestamp":1742385540000,"open":124.517,"high":124.557,"low":124.488,"close":124.557,"volume":0.4796999990940094},{"timestamp":1742385600000,"open":124.576,"high":124.601,"low":124.509,"close":124.509,"volume":0.843999981880188},{"timestamp":1742385660000,"open":124.523,"high":124.619,"low":124.523,"close":124.568,"volume":0.6103000044822693},{"timestamp":1742385720000,"open":124.557,"high":124.579,"low":124.527,"close":124.545,"volume":0.9089999794960022},{"timestamp":1742385780000,"open":124.527,"high":124.554,"low":124.52,"close":124.543,"volume":0.5857999920845032},{"timestamp":1742385840000,"open":124.539,"high":124.547,"low":124.525,"close":124.543,"volume":0.14550000429153442},{"timestamp":1742385900000,"open":124.546,"high":124.546,"low":124.499,"close":124.506,"volume":0.7473999857902527},{"timestamp":1742385960000,"open":124.511,"high":124.563,"low":124.511,"close":124.545,"volume":0.754800021648407},{"timestamp":1742386020000,"open":124.559,"high":124.596,"low":124.515,"close":124.518,"volume":0.5257999897003174},{"timestamp":1742386080000,"open":124.504,"high":124.515,"low":124.474,"close":124.515,"volume":0.30889999866485596},{"timestamp":1742386140000,"open":124.5,"high":124.552,"low":124.5,"close":124.544,"volume":0.2680000066757202},{"timestamp":1742386200000,"open":124.53,"high":124.564,"low":124.53,"close":124.538,"volume":0.25189998745918274},{"timestamp":1742386260000,"open":124.556,"high":124.581,"low":124.542,"close":124.552,"volume":0.26260000467300415},{"timestamp":1742386320000,"open":124.578,"high":124.582,"low":124.511,"close":124.552,"volume":0.48080000281333923},{"timestamp":1742386380000,"open":124.599,"high":124.603,"low":124.57,"close":124.585,"volume":0.28279998898506165},{"timestamp":1742386440000,"open":124.582,"high":124.582,"low":124.53,"close":124.541,"volume":0.25600001215934753},{"timestamp":1742386500000,"open":124.538,"high":124.538,"low":124.45,"close":124.489,"volume":0.2467000037431717},{"timestamp":1742386560000,"open":124.508,"high":124.508,"low":124.493,"close":124.493,"volume":0.06199999898672104},{"timestamp":1742386620000,"open":124.5,"high":124.507,"low":124.493,"close":124.5,"volume":0.06880000233650208},{"timestamp":1742386680000,"open":124.485,"high":124.485,"low":124.446,"close":124.468,"volume":0.46369999647140503},{"timestamp":1742386740000,"open":124.45,"high":124.463,"low":124.434,"close":124.46,"volume":0.23999999463558197},{"timestamp":1742386800000,"open":124.467,"high":124.493,"low":124.346,"close":124.361,"volume":0.9866999983787537},{"timestamp":1742386860000,"open":124.35,"high":124.35,"low":124.225,"close":124.317,"volume":0.6577000021934509},{"timestamp":1742386920000,"open":124.329,"high":124.329,"low":124.262,"close":124.266,"volume":0.2750999927520752},{"timestamp":1742386980000,"open":124.244,"high":124.285,"low":124.222,"close":124.281,"volume":0.3422999978065491},{"timestamp":1742387040000,"open":124.266,"high":124.281,"low":124.229,"close":124.245,"volume":0.3531000018119812},{"timestamp":1742387100000,"open":124.247,"high":124.348,"low":124.24,"close":124.273,"volume":0.460999995470047},{"timestamp":1742387160000,"open":124.277,"high":124.328,"low":124.274,"close":124.31,"volume":0.27090001106262207},{"timestamp":1742387220000,"open":124.295,"high":124.295,"low":124.233,"close":124.258,"volume":0.1835000067949295},{"timestamp":1742387280000,"open":124.244,"high":124.251,"low":124.174,"close":124.174,"volume":0.25870001316070557},{"timestamp":1742387340000,"open":124.181,"high":124.185,"low":124.145,"close":124.152,"volume":0.3490999937057495},{"timestamp":1742387400000,"open":124.156,"high":124.302,"low":124.064,"close":124.093,"volume":1.1503000259399414},{"timestamp":1742387460000,"open":124.098,"high":124.1,"low":124.023,"close":124.034,"volume":0.6000999808311462},{"timestamp":1742387520000,"open":124.046,"high":124.094,"low":123.998,"close":124.024,"volume":0.4410000145435333},{"timestamp":1742387580000,"open":124.038,"high":124.071,"low":123.902,"close":123.988,"volume":1.0628000497817993},{"timestamp":1742387640000,"open":123.979,"high":124.163,"low":123.961,"close":124.163,"volume":0.7282000184059143},{"timestamp":1742387700000,"open":124.178,"high":124.2,"low":124.06,"close":124.163,"volume":0.8004999756813049},{"timestamp":1742387760000,"open":124.157,"high":124.182,"low":124.122,"close":124.152,"volume":0.7678999900817871},{"timestamp":1742387820000,"open":124.156,"high":124.214,"low":124.149,"close":124.178,"volume":0.7843999862670898},{"timestamp":1742387880000,"open":124.175,"high":124.207,"low":124.137,"close":124.167,"volume":0.5996000170707703},{"timestamp":1742387940000,"open":124.16,"high":124.167,"low":124.13,"close":124.159,"volume":0.3840000033378601},{"timestamp":1742388000000,"open":124.164,"high":124.171,"low":124.076,"close":124.105,"volume":0.5593000054359436},{"timestamp":1742388060000,"open":124.06,"high":124.112,"low":124.054,"close":124.087,"volume":0.4097000062465668},{"timestamp":1742388120000,"open":124.056,"high":124.093,"low":124.012,"close":124.016,"volume":0.7641000151634216},{"timestamp":1742388180000,"open":124.013,"high":124.023,"low":123.962,"close":123.98,"volume":0.6708999872207642},{"timestamp":1742388240000,"open":123.987,"high":124.064,"low":123.951,"close":124.064,"volume":1.409999966621399},{"timestamp":1742388300000,"open":124.027,"high":124.115,"low":124.009,"close":124.112,"volume":1.0302000045776367},{"timestamp":1742388360000,"open":124.093,"high":124.169,"low":124.093,"close":124.16,"volume":1.2201000452041626},{"timestamp":1742388420000,"open":124.153,"high":124.226,"low":124.142,"close":124.197,"volume":1.1917999982833862},{"timestamp":1742388480000,"open":124.204,"high":124.22,"low":124.135,"close":124.165,"volume":0.8080000281333923},{"timestamp":1742388540000,"open":124.175,"high":124.219,"low":124.146,"close":124.16,"volume":1.0706000328063965},{"timestamp":1742388600000,"open":124.142,"high":124.142,"low":124.011,"close":124.068,"volume":1.3104000091552734},{"timestamp":1742388660000,"open":124.072,"high":124.094,"low":124.002,"close":124.032,"volume":1.1806999444961548},{"timestamp":1742388720000,"open":124.024,"high":124.091,"low":124.024,"close":124.065,"volume":2.198699951171875},{"timestamp":1742388780000,"open":124.061,"high":124.105,"low":124.021,"close":124.035,"volume":2.0578999519348145},{"timestamp":1742388840000,"open":124.032,"high":124.057,"low":123.888,"close":123.921,"volume":1.0525000095367432},{"timestamp":1742388900000,"open":123.907,"high":123.925,"low":123.877,"close":123.918,"volume":0.5364999771118164},{"timestamp":1742388960000,"open":123.899,"high":123.933,"low":123.827,"close":123.91,"volume":0.9232000112533569},{"timestamp":1742389020000,"open":123.903,"high":123.951,"low":123.864,"close":123.877,"volume":0.9621000289916992},{"timestamp":1742389080000,"open":123.859,"high":123.936,"low":123.855,"close":123.883,"volume":0.5916000008583069},{"timestamp":1742389140000,"open":123.975,"high":123.998,"low":123.917,"close":123.946,"volume":1.049299955368042},{"timestamp":1742389200000,"open":123.928,"high":123.991,"low":123.815,"close":123.927,"volume":2.9788999557495117},{"timestamp":1742389260000,"open":123.931,"high":124.026,"low":123.894,"close":124.026,"volume":1.840000033378601},{"timestamp":1742389320000,"open":124.056,"high":124.068,"low":123.982,"close":123.994,"volume":1.55649995803833},{"timestamp":1742389380000,"open":123.986,"high":124.13,"low":123.986,"close":124.097,"volume":1.7640999555587769},{"timestamp":1742389440000,"open":124.112,"high":124.165,"low":124.073,"close":124.165,"volume":2.052500009536743},{"timestamp":1742389500000,"open":124.161,"high":124.271,"low":124.135,"close":124.234,"volume":1.725100040435791},{"timestamp":1742389560000,"open":124.238,"high":124.301,"low":124.231,"close":124.286,"volume":1.2585999965667725},{"timestamp":1742389620000,"open":124.278,"high":124.297,"low":124.18,"close":124.223,"volume":1.5299999713897705},{"timestamp":1742389680000,"open":124.212,"high":124.276,"low":124.165,"close":124.235,"volume":1.7237999439239502},{"timestamp":1742389740000,"open":124.227,"high":124.227,"low":124.106,"close":124.216,"volume":1.6694999933242798},{"timestamp":1742389800000,"open":124.22,"high":124.22,"low":124.15,"close":124.157,"volume":1.4430999755859375},{"timestamp":1742389860000,"open":124.15,"high":124.217,"low":124.102,"close":124.102,"volume":1.2446999549865723},{"timestamp":1742389920000,"open":124.117,"high":124.172,"low":124.07,"close":124.103,"volume":1.1850999593734741},{"timestamp":1742389980000,"open":124.12,"high":124.172,"low":124.098,"close":124.102,"volume":0.9138000011444092},{"timestamp":1742390040000,"open":124.095,"high":124.109,"low":123.967,"close":123.977,"volume":1.7696000337600708},{"timestamp":1742390100000,"open":123.975,"high":124.01,"low":123.738,"close":123.918,"volume":2.4816999435424805},{"timestamp":1742390160000,"open":123.929,"high":124.058,"low":123.922,"close":124.032,"volume":2.587399959564209},{"timestamp":1742390220000,"open":124.019,"high":124.095,"low":123.996,"close":124.01,"volume":1.781999945640564},{"timestamp":1742390280000,"open":124.003,"high":124.021,"low":123.94,"close":123.997,"volume":1.802299976348877},{"timestamp":1742390340000,"open":123.988,"high":124.08,"low":123.988,"close":124.08,"volume":1.4979000091552734},{"timestamp":1742390400000,"open":124.069,"high":124.176,"low":124.025,"close":124.047,"volume":2.056999921798706},{"timestamp":1742390460000,"open":124.043,"high":124.077,"low":123.896,"close":123.907,"volume":1.7171000242233276},{"timestamp":1742390520000,"open":123.926,"high":123.944,"low":123.874,"close":123.933,"volume":1.999899983406067},{"timestamp":1742390580000,"open":123.915,"high":123.962,"low":123.852,"close":123.871,"volume":1.5434000492095947},{"timestamp":1742390640000,"open":123.852,"high":123.893,"low":123.772,"close":123.805,"volume":2.2667999267578125},{"timestamp":1742390700000,"open":123.779,"high":123.838,"low":123.775,"close":123.813,"volume":1.839400053024292},{"timestamp":1742390760000,"open":123.769,"high":123.828,"low":123.744,"close":123.79,"volume":1.7635999917984009},{"timestamp":1742390820000,"open":123.798,"high":123.842,"low":123.749,"close":123.832,"volume":1.9490000009536743},{"timestamp":1742390880000,"open":123.824,"high":123.838,"low":123.779,"close":123.806,"volume":1.4874000549316406},{"timestamp":1742390940000,"open":123.788,"high":123.839,"low":123.761,"close":123.794,"volume":1.6753499507904053},{"timestamp":1742391000000,"open":123.787,"high":123.858,"low":123.732,"close":123.788,"volume":2.5933499336242676},{"timestamp":1742391060000,"open":123.81,"high":123.84,"low":123.604,"close":123.718,"volume":2.908799886703491},{"timestamp":1742391120000,"open":123.722,"high":123.733,"low":123.553,"close":123.67,"volume":3.6236000061035156},{"timestamp":1742391180000,"open":123.667,"high":123.667,"low":123.281,"close":123.355,"volume":2.894700050354004},{"timestamp":1742391240000,"open":123.351,"high":123.513,"low":123.29,"close":123.363,"volume":3.3494999408721924},{"timestamp":1742391300000,"open":123.358,"high":123.517,"low":123.334,"close":123.517,"volume":3.2697999477386475},{"timestamp":1742391360000,"open":123.458,"high":123.458,"low":123.212,"close":123.237,"volume":3.9186999797821045},{"timestamp":1742391420000,"open":123.22,"high":123.37,"low":123.098,"close":123.182,"volume":3.350800037384033},{"timestamp":1742391480000,"open":123.165,"high":123.285,"low":123.138,"close":123.156,"volume":3.3131000995635986},{"timestamp":1742391540000,"open":123.169,"high":123.322,"low":123.12,"close":123.322,"volume":2.5201001167297363},{"timestamp":1742391600000,"open":123.344,"high":123.509,"low":123.296,"close":123.385,"volume":3.5460000038146973},{"timestamp":1742391660000,"open":123.366,"high":123.392,"low":123.26,"close":123.366,"volume":3.2077999114990234},{"timestamp":1742391720000,"open":123.388,"high":123.527,"low":123.373,"close":123.417,"volume":3.2102999687194824},{"timestamp":1742391780000,"open":123.436,"high":123.451,"low":123.3,"close":123.319,"volume":3.061800003051758},{"timestamp":1742391840000,"open":123.3,"high":123.374,"low":123.277,"close":123.321,"volume":2.481300115585327},{"timestamp":1742391900000,"open":123.357,"high":123.424,"low":123.203,"close":123.203,"volume":3.2446000576019287},{"timestamp":1742391960000,"open":123.185,"high":123.306,"low":123.156,"close":123.212,"volume":3.3812999725341797},{"timestamp":1742392020000,"open":123.231,"high":123.391,"low":123.223,"close":123.369,"volume":2.9100000858306885},{"timestamp":1742392080000,"open":123.384,"high":123.512,"low":123.384,"close":123.425,"volume":2.1782000064849854},{"timestamp":1742392140000,"open":123.437,"high":123.601,"low":123.433,"close":123.579,"volume":2.1291000843048096},{"timestamp":1742392200000,"open":123.598,"high":123.713,"low":123.526,"close":123.604,"volume":2.8717000484466553},{"timestamp":1742392260000,"open":123.589,"high":123.709,"low":123.56,"close":123.693,"volume":2.069700002670288},{"timestamp":1742392320000,"open":123.708,"high":123.791,"low":123.671,"close":123.729,"volume":2.15120005607605},{"timestamp":1742392380000,"open":123.725,"high":123.788,"low":123.725,"close":123.744,"volume":1.5908000469207764},{"timestamp":1742392440000,"open":123.73,"high":123.77,"low":123.612,"close":123.612,"volume":2.538800001144409},{"timestamp":1742392500000,"open":123.626,"high":123.626,"low":123.457,"close":123.534,"volume":1.8235000371932983},{"timestamp":1742392560000,"open":123.519,"high":123.641,"low":123.519,"close":123.601,"volume":1.7369999885559082},{"timestamp":1742392620000,"open":123.612,"high":123.649,"low":123.545,"close":123.612,"volume":1.8071000576019287},{"timestamp":1742392680000,"open":123.631,"high":123.725,"low":123.527,"close":123.678,"volume":3.391900062561035},{"timestamp":1742392740000,"open":123.7,"high":123.7,"low":123.553,"close":123.583,"volume":2.2781999111175537},{"timestamp":1742392800000,"open":123.535,"high":123.572,"low":123.334,"close":123.368,"volume":2.974299907684326},{"timestamp":1742392860000,"open":123.349,"high":123.424,"low":123.235,"close":123.409,"volume":2.1672000885009766},{"timestamp":1742392920000,"open":123.417,"high":123.45,"low":123.321,"close":123.35,"volume":1.8973000049591064},{"timestamp":1742392980000,"open":123.347,"high":123.399,"low":123.281,"close":123.333,"volume":1.5791000127792358},{"timestamp":1742393040000,"open":123.336,"high":123.418,"low":123.277,"close":123.284,"volume":2.152400016784668},{"timestamp":1742393100000,"open":123.277,"high":123.347,"low":123.212,"close":123.292,"volume":2.3085999488830566},{"timestamp":1742393160000,"open":123.295,"high":123.307,"low":123.211,"close":123.307,"volume":1.9823999404907227},{"timestamp":1742393220000,"open":123.299,"high":123.299,"low":123.12,"close":123.142,"volume":1.8926000595092773},{"timestamp":1742393280000,"open":123.138,"high":123.182,"low":123.112,"close":123.113,"volume":1.9496999979019165},{"timestamp":1742393340000,"open":123.124,"high":123.124,"low":122.93,"close":123.072,"volume":2.5848000049591064},{"timestamp":1742393400000,"open":123.068,"high":123.242,"low":123.054,"close":123.182,"volume":2.6673998832702637},{"timestamp":1742393460000,"open":123.19,"high":123.245,"low":123.127,"close":123.234,"volume":2.2978999614715576},{"timestamp":1742393520000,"open":123.252,"high":123.256,"low":123.164,"close":123.197,"volume":1.6299999952316284},{"timestamp":1742393580000,"open":123.205,"high":123.263,"low":123.065,"close":123.087,"volume":2.286799907684326},{"timestamp":1742393640000,"open":123.102,"high":123.249,"low":123.083,"close":123.242,"volume":2.7936999797821045},{"timestamp":1742393700000,"open":123.23,"high":123.329,"low":123.224,"close":123.282,"volume":2.7699999809265137},{"timestamp":1742393760000,"open":123.253,"high":123.296,"low":123.194,"close":123.249,"volume":2.3159000873565674},{"timestamp":1742393820000,"open":123.208,"high":123.241,"low":123.157,"close":123.194,"volume":1.6092000007629395},{"timestamp":1742393880000,"open":123.186,"high":123.234,"low":123.102,"close":123.12,"volume":2.085400104522705},{"timestamp":1742393940000,"open":123.117,"high":123.19,"low":123.058,"close":123.076,"volume":2.0722999572753906},{"timestamp":1742394000000,"open":123.098,"high":123.246,"low":123.076,"close":123.149,"volume":2.0527000427246094},{"timestamp":1742394060000,"open":123.132,"high":123.164,"low":123.084,"close":123.124,"volume":1.794700026512146},{"timestamp":1742394120000,"open":123.12,"high":123.169,"low":122.846,"close":122.936,"volume":2.5857999324798584},{"timestamp":1742394180000,"open":122.956,"high":123.143,"low":122.856,"close":123.114,"volume":3.1733999252319336},{"timestamp":1742394240000,"open":123.091,"high":123.165,"low":123.065,"close":123.154,"volume":1.5069999694824219},{"timestamp":1742394300000,"open":123.164,"high":123.179,"low":123.01,"close":123.114,"volume":2.6261000633239746},{"timestamp":1742394360000,"open":123.091,"high":123.164,"low":123.029,"close":123.058,"volume":2.5185000896453857},{"timestamp":1742394420000,"open":123.069,"high":123.105,"low":123.021,"close":123.058,"volume":2.150399923324585},{"timestamp":1742394480000,"open":123.069,"high":123.15,"low":123.039,"close":123.113,"volume":2.375699996948242},{"timestamp":1742394540000,"open":123.131,"high":123.195,"low":123.113,"close":123.19,"volume":2.4951000213623047},{"timestamp":1742394600000,"open":123.186,"high":123.326,"low":123.169,"close":123.304,"volume":2.324899911880493},{"timestamp":1742394660000,"open":123.285,"high":123.366,"low":123.256,"close":123.311,"volume":2.9286999702453613},{"timestamp":1742394720000,"open":123.318,"high":123.318,"low":123.153,"close":123.231,"volume":2.482599973678589},{"timestamp":1742394780000,"open":123.208,"high":123.307,"low":123.172,"close":123.307,"volume":2.4158999919891357},{"timestamp":1742394840000,"open":123.315,"high":123.382,"low":123.256,"close":123.326,"volume":2.2916998863220215},{"timestamp":1742394900000,"open":123.356,"high":123.407,"low":123.271,"close":123.289,"volume":1.7619999647140503},{"timestamp":1742394960000,"open":123.344,"high":123.403,"low":123.322,"close":123.377,"volume":1.8818999528884888},{"timestamp":1742395020000,"open":123.381,"high":123.452,"low":123.334,"close":123.407,"volume":1.4186999797821045},{"timestamp":1742395080000,"open":123.414,"high":123.477,"low":123.388,"close":123.418,"volume":1.6780999898910522},{"timestamp":1742395140000,"open":123.389,"high":123.419,"low":123.367,"close":123.388,"volume":1.666599988937378},{"timestamp":1742395200000,"open":123.37,"high":123.432,"low":123.329,"close":123.351,"volume":1.5839999914169312},{"timestamp":1742395260000,"open":123.355,"high":123.407,"low":123.278,"close":123.278,"volume":1.7562999725341797},{"timestamp":1742395320000,"open":123.312,"high":123.348,"low":123.23,"close":123.344,"volume":1.8942999839782715},{"timestamp":1742395380000,"open":123.34,"high":123.356,"low":123.223,"close":123.238,"volume":1.638200044631958},{"timestamp":1742395440000,"open":123.223,"high":123.267,"low":123.176,"close":123.227,"volume":2.0139000415802},{"timestamp":1742395500000,"open":123.212,"high":123.25,"low":123.183,"close":123.202,"volume":1.6521999835968018},{"timestamp":1742395560000,"open":123.205,"high":123.267,"low":123.116,"close":123.235,"volume":2.128200054168701},{"timestamp":1742395620000,"open":123.238,"high":123.283,"low":123.091,"close":123.143,"volume":2.357800006866455},{"timestamp":1742395680000,"open":123.157,"high":123.194,"low":123.105,"close":123.114,"volume":2.009000062942505},{"timestamp":1742395740000,"open":123.105,"high":123.153,"low":123.072,"close":123.113,"volume":2.1800999641418457},{"timestamp":1742395800000,"open":123.091,"high":123.127,"low":123.05,"close":123.106,"volume":1.3838000297546387},{"timestamp":1742395860000,"open":123.092,"high":123.194,"low":123.091,"close":123.153,"volume":1.8316999673843384},{"timestamp":1742395920000,"open":123.16,"high":123.16,"low":123.05,"close":123.105,"volume":2.1928999423980713},{"timestamp":1742395980000,"open":123.091,"high":123.121,"low":123.058,"close":123.083,"volume":1.520300030708313},{"timestamp":1742396040000,"open":123.076,"high":123.146,"low":123.05,"close":123.091,"volume":1.8047000169754028},{"timestamp":1742396100000,"open":123.088,"high":123.134,"low":123.01,"close":123.069,"volume":2.565000057220459},{"timestamp":1742396160000,"open":123.046,"high":123.095,"low":123.032,"close":123.043,"volume":1.513200044631958},{"timestamp":1742396220000,"open":123.054,"high":123.066,"low":122.995,"close":123.024,"volume":1.6993000507354736},{"timestamp":1742396280000,"open":123.021,"high":123.066,"low":123.006,"close":123.036,"volume":1.9801000356674194},{"timestamp":1742396340000,"open":123.046,"high":123.09,"low":123.006,"close":123.064,"volume":2.0123000144958496},{"timestamp":1742396400000,"open":123.061,"high":123.127,"low":123.006,"close":123.101,"volume":2.5360000133514404},{"timestamp":1742396460000,"open":123.051,"high":123.223,"low":123.051,"close":123.142,"volume":2.846100091934204},{"timestamp":1742396520000,"open":123.149,"high":123.205,"low":123.123,"close":123.193,"volume":2.285799980163574},{"timestamp":1742396580000,"open":123.204,"high":123.296,"low":123.134,"close":123.275,"volume":1.7445499897003174},{"timestamp":1742396640000,"open":123.237,"high":123.278,"low":123.164,"close":123.183,"volume":1.2491999864578247},{"timestamp":1742396700000,"open":123.164,"high":123.241,"low":123.164,"close":123.241,"volume":1.6568000316619873},{"timestamp":1742396760000,"open":123.234,"high":123.234,"low":123.153,"close":123.19,"volume":1.8029999732971191},{"timestamp":1742396820000,"open":123.208,"high":123.355,"low":123.149,"close":123.293,"volume":2.205399990081787},{"timestamp":1742396880000,"open":123.341,"high":123.375,"low":123.297,"close":123.342,"volume":1.7849500179290771},{"timestamp":1742396940000,"open":123.345,"high":123.397,"low":123.293,"close":123.341,"volume":2.9035000801086426},{"timestamp":1742397000000,"open":123.311,"high":123.355,"low":123.235,"close":123.254,"volume":2.441800117492676},{"timestamp":1742397060000,"open":123.267,"high":123.319,"low":123.209,"close":123.265,"volume":1.9042999744415283},{"timestamp":1742397120000,"open":123.282,"high":123.32,"low":123.191,"close":123.227,"volume":2.1080000400543213},{"timestamp":1742397180000,"open":123.261,"high":123.275,"low":123.172,"close":123.224,"volume":1.631500005722046},{"timestamp":1742397240000,"open":123.177,"high":123.232,"low":123.172,"close":123.206,"volume":2.3564999103546143},{"timestamp":1742397300000,"open":123.194,"high":123.275,"low":123.135,"close":123.155,"volume":2.55430006980896},{"timestamp":1742397360000,"open":123.191,"high":123.22,"low":123.132,"close":123.191,"volume":1.56659996509552},{"timestamp":1742397420000,"open":123.209,"high":123.319,"low":123.172,"close":123.242,"volume":2.5657999515533447},{"timestamp":1742397480000,"open":123.235,"high":123.287,"low":123.187,"close":123.187,"volume":1.7302000522613525},{"timestamp":1742397540000,"open":123.18,"high":123.221,"low":123.132,"close":123.213,"volume":2.012049913406372},{"timestamp":1742397600000,"open":123.198,"high":123.291,"low":123.18,"close":123.253,"volume":1.6871999502182007},{"timestamp":1742397660000,"open":123.283,"high":123.346,"low":123.253,"close":123.257,"volume":1.819849967956543},{"timestamp":1742397720000,"open":123.26,"high":123.309,"low":123.209,"close":123.249,"volume":2.469949960708618},{"timestamp":1742397780000,"open":123.257,"high":123.283,"low":123.209,"close":123.209,"volume":1.1403000354766846},{"timestamp":1742397840000,"open":123.227,"high":123.265,"low":123.173,"close":123.25,"volume":1.7719999551773071},{"timestamp":1742397900000,"open":123.225,"high":123.308,"low":123.191,"close":123.246,"volume":1.2036999464035034},{"timestamp":1742397960000,"open":123.265,"high":123.276,"low":123.18,"close":123.216,"volume":1.720900058746338},{"timestamp":1742398020000,"open":123.221,"high":123.232,"low":123.165,"close":123.224,"volume":2.536099910736084},{"timestamp":1742398080000,"open":123.216,"high":123.232,"low":123.128,"close":123.232,"volume":2.2430999279022217},{"timestamp":1742398140000,"open":123.202,"high":123.265,"low":123.176,"close":123.18,"volume":1.5600999593734741},{"timestamp":1742398200000,"open":123.205,"high":123.205,"low":123.088,"close":123.103,"volume":1.243899941444397},{"timestamp":1742398260000,"open":123.092,"high":123.162,"low":123.084,"close":123.157,"volume":0.9150999784469604},{"timestamp":1742398320000,"open":123.143,"high":123.191,"low":123.113,"close":123.146,"volume":1.409999966621399},{"timestamp":1742398380000,"open":123.135,"high":123.198,"low":123.11,"close":123.176,"volume":0.9610000252723694},{"timestamp":1742398440000,"open":123.143,"high":123.206,"low":123.121,"close":123.139,"volume":1.0537999868392944},{"timestamp":1742398500000,"open":123.143,"high":123.176,"low":123.089,"close":123.117,"volume":0.632099986076355},{"timestamp":1742398560000,"open":123.139,"high":123.176,"low":123.113,"close":123.17,"volume":0.6133000254631042},{"timestamp":1742398620000,"open":123.183,"high":123.202,"low":123.114,"close":123.114,"volume":0.751800000667572},{"timestamp":1742398680000,"open":123.128,"high":123.228,"low":123.106,"close":123.214,"volume":0.8719000220298767},{"timestamp":1742398740000,"open":123.231,"high":123.231,"low":123.106,"close":123.124,"volume":0.6090999841690063},{"timestamp":1742398800000,"open":123.118,"high":123.135,"low":123.091,"close":123.102,"volume":0.5012000203132629},{"timestamp":1742398860000,"open":123.091,"high":123.099,"low":123.033,"close":123.051,"volume":0.4553999900817871},{"timestamp":1742398920000,"open":123.058,"high":123.084,"low":122.979,"close":123.026,"volume":1.0109000205993652},{"timestamp":1742398980000,"open":123.022,"high":123.036,"low":122.963,"close":122.997,"volume":0.9368000030517578},{"timestamp":1742399040000,"open":123.014,"high":123.015,"low":122.959,"close":122.989,"volume":1.0041999816894531},{"timestamp":1742399100000,"open":123,"high":123.044,"low":122.948,"close":123.014,"volume":1.2755999565124512},{"timestamp":1742399160000,"open":122.996,"high":123.077,"low":122.996,"close":123.052,"volume":1.2734999656677246},{"timestamp":1742399220000,"open":123.069,"high":123.132,"low":123.014,"close":123.029,"volume":0.9722999930381775},{"timestamp":1742399280000,"open":123.036,"high":123.106,"low":123.029,"close":123.095,"volume":0.6899999976158142},{"timestamp":1742399340000,"open":123.08,"high":123.147,"low":123.077,"close":123.114,"volume":0.800599992275238},{"timestamp":1742399400000,"open":123.132,"high":123.165,"low":123.073,"close":123.113,"volume":1.243299961090088},{"timestamp":1742399460000,"open":123.095,"high":123.125,"low":123.036,"close":123.051,"volume":1.0987000465393066},{"timestamp":1742399520000,"open":123.036,"high":123.036,"low":122.915,"close":122.926,"volume":1.6134999990463257},{"timestamp":1742399580000,"open":122.967,"high":123.051,"low":122.923,"close":123.018,"volume":1.7470999956130981},{"timestamp":1742399640000,"open":123.048,"high":123.058,"low":122.974,"close":123.025,"volume":1.6776000261306763},{"timestamp":1742399700000,"open":123.029,"high":123.033,"low":122.927,"close":122.967,"volume":1.2130999565124512},{"timestamp":1742399760000,"open":122.963,"high":122.978,"low":122.864,"close":122.955,"volume":1.7086999416351318},{"timestamp":1742399820000,"open":122.952,"high":122.959,"low":122.856,"close":122.886,"volume":1.3248000144958496},{"timestamp":1742399880000,"open":122.889,"high":122.937,"low":122.842,"close":122.922,"volume":1.7519999742507935},{"timestamp":1742399940000,"open":122.882,"high":122.964,"low":122.867,"close":122.964,"volume":1.506700038909912},{"timestamp":1742400000000,"open":122.93,"high":123.034,"low":122.904,"close":123,"volume":1.155900001525879},{"timestamp":1742400060000,"open":122.974,"high":123.15,"low":122.963,"close":123.15,"volume":1.4155999422073364},{"timestamp":1742400120000,"open":123.139,"high":123.157,"low":123.073,"close":123.091,"volume":1.3680000305175781},{"timestamp":1742400180000,"open":123.102,"high":123.154,"low":123.058,"close":123.128,"volume":1.2218999862670898},{"timestamp":1742400240000,"open":123.114,"high":123.165,"low":123.073,"close":123.162,"volume":1.4359999895095825},{"timestamp":1742400300000,"open":123.157,"high":123.161,"low":123.091,"close":123.161,"volume":0.710099995136261},{"timestamp":1742400360000,"open":123.154,"high":123.224,"low":123.132,"close":123.202,"volume":0.5834000110626221},{"timestamp":1742400420000,"open":123.213,"high":123.235,"low":123.165,"close":123.187,"volume":1.042199969291687},{"timestamp":1742400480000,"open":123.183,"high":123.231,"low":123.172,"close":123.209,"volume":0.6144000291824341},{"timestamp":1742400540000,"open":123.212,"high":123.231,"low":123.168,"close":123.183,"volume":0.7735000252723694},{"timestamp":1742400600000,"open":123.201,"high":123.205,"low":123.139,"close":123.146,"volume":0.6805999875068665},{"timestamp":1742400660000,"open":123.139,"high":123.179,"low":123.139,"close":123.153,"volume":0.43799999356269836},{"timestamp":1742400720000,"open":123.165,"high":123.227,"low":123.153,"close":123.199,"volume":0.8382999897003174},{"timestamp":1742400780000,"open":123.183,"high":123.209,"low":123.128,"close":123.157,"volume":0.8515999913215637},{"timestamp":1742400840000,"open":123.161,"high":123.176,"low":123.109,"close":123.142,"volume":0.8156999945640564},{"timestamp":1742400900000,"open":123.146,"high":123.194,"low":123.128,"close":123.183,"volume":0.6811000108718872},{"timestamp":1742400960000,"open":123.195,"high":123.205,"low":123.153,"close":123.19,"volume":0.554099977016449},{"timestamp":1742401020000,"open":123.205,"high":123.283,"low":123.172,"close":123.257,"volume":1.3085999488830566},{"timestamp":1742401080000,"open":123.253,"high":123.308,"low":123.251,"close":123.29,"volume":0.7103999853134155},{"timestamp":1742401140000,"open":123.302,"high":123.331,"low":123.283,"close":123.294,"volume":0.754800021648407},{"timestamp":1742401200000,"open":123.287,"high":123.324,"low":123.257,"close":123.316,"volume":0.5920000076293945},{"timestamp":1742401260000,"open":123.335,"high":123.412,"low":123.313,"close":123.372,"volume":0.6973000168800354},{"timestamp":1742401320000,"open":123.368,"high":123.426,"low":123.356,"close":123.394,"volume":0.906499981880188},{"timestamp":1742401380000,"open":123.389,"high":123.456,"low":123.36,"close":123.433,"volume":1.1581000089645386},{"timestamp":1742401440000,"open":123.423,"high":123.449,"low":123.367,"close":123.397,"volume":1.2041000127792358},{"timestamp":1742401500000,"open":123.371,"high":123.409,"low":123.341,"close":123.365,"volume":1.1837999820709229},{"timestamp":1742401560000,"open":123.353,"high":123.387,"low":123.327,"close":123.387,"volume":1.2446999549865723},{"timestamp":1742401620000,"open":123.382,"high":123.455,"low":123.364,"close":123.389,"volume":1.0894999504089355},{"timestamp":1742401680000,"open":123.408,"high":123.411,"low":123.364,"close":123.389,"volume":0.6396999955177307},{"timestamp":1742401740000,"open":123.394,"high":123.419,"low":123.364,"close":123.389,"volume":0.8557999730110168},{"timestamp":1742401800000,"open":123.375,"high":123.383,"low":123.319,"close":123.32,"volume":0.932200014591217},{"timestamp":1742401860000,"open":123.327,"high":123.378,"low":123.312,"close":123.33,"volume":1.5293999910354614},{"timestamp":1742401920000,"open":123.32,"high":123.364,"low":123.286,"close":123.286,"volume":1.118399977684021},{"timestamp":1742401980000,"open":123.301,"high":123.305,"low":123.228,"close":123.264,"volume":0.993399977684021},{"timestamp":1742402040000,"open":123.272,"high":123.295,"low":123.265,"close":123.28,"volume":0.7404000163078308},{"timestamp":1742402100000,"open":123.264,"high":123.309,"low":123.239,"close":123.253,"volume":0.6528000235557556},{"timestamp":1742402160000,"open":123.273,"high":123.273,"low":123.18,"close":123.206,"volume":0.7390000224113464},{"timestamp":1742402220000,"open":123.209,"high":123.232,"low":123.196,"close":123.218,"volume":0.8241000175476074},{"timestamp":1742402280000,"open":123.206,"high":123.206,"low":123.143,"close":123.195,"volume":0.6567000150680542},{"timestamp":1742402340000,"open":123.191,"high":123.264,"low":123.177,"close":123.214,"volume":0.7875000238418579},{"timestamp":1742402400000,"open":123.246,"high":123.253,"low":123.187,"close":123.21,"volume":0.7906000018119812},{"timestamp":1742402460000,"open":123.218,"high":123.294,"low":123.195,"close":123.242,"volume":1.4129999876022339},{"timestamp":1742402520000,"open":123.268,"high":123.29,"low":123.22,"close":123.247,"volume":0.7893999814987183},{"timestamp":1742402580000,"open":123.242,"high":123.268,"low":123.209,"close":123.257,"volume":0.6352999806404114},{"timestamp":1742402640000,"open":123.251,"high":123.261,"low":123.209,"close":123.253,"volume":0.5993000268936157},{"timestamp":1742402700000,"open":123.264,"high":123.323,"low":123.25,"close":123.291,"volume":0.748199999332428},{"timestamp":1742402760000,"open":123.298,"high":123.313,"low":123.286,"close":123.297,"volume":0.4097999930381775},{"timestamp":1742402820000,"open":123.283,"high":123.308,"low":123.264,"close":123.272,"volume":0.5041000247001648},{"timestamp":1742402880000,"open":123.264,"high":123.287,"low":123.235,"close":123.243,"volume":0.6430000066757202},{"timestamp":1742402940000,"open":123.257,"high":123.261,"low":123.202,"close":123.217,"volume":0.8070999979972839},{"timestamp":1742403000000,"open":123.213,"high":123.295,"low":123.206,"close":123.221,"volume":1.2848000526428223},{"timestamp":1742403060000,"open":123.224,"high":123.229,"low":123.092,"close":123.125,"volume":1.4855999946594238},{"timestamp":1742403120000,"open":123.144,"high":123.18,"low":123.106,"close":123.136,"volume":0.8360000252723694},{"timestamp":1742403180000,"open":123.128,"high":123.236,"low":123.128,"close":123.188,"volume":1.0812000036239624},{"timestamp":1742403240000,"open":123.191,"high":123.224,"low":123.169,"close":123.181,"volume":0.8248999714851379},{"timestamp":1742403300000,"open":123.195,"high":123.217,"low":123.143,"close":123.187,"volume":0.873199999332428},{"timestamp":1742403360000,"open":123.184,"high":123.224,"low":123.15,"close":123.195,"volume":1.0677000284194946},{"timestamp":1742403420000,"open":123.188,"high":123.188,"low":123.125,"close":123.165,"volume":1.2337000370025635},{"timestamp":1742403480000,"open":123.169,"high":123.188,"low":123.125,"close":123.166,"volume":1.2366000413894653},{"timestamp":1742403540000,"open":123.169,"high":123.203,"low":123.147,"close":123.185,"volume":1.7258000373840332},{"timestamp":1742403600000,"open":123.187,"high":123.198,"low":123.029,"close":123.049,"volume":1.684499979019165},{"timestamp":1742403660000,"open":123.078,"high":123.147,"low":123.048,"close":123.081,"volume":1.4387999773025513},{"timestamp":1742403720000,"open":123.103,"high":123.11,"low":123.055,"close":123.1,"volume":0.941100001335144},{"timestamp":1742403780000,"open":123.073,"high":123.147,"low":123.073,"close":123.117,"volume":0.6216999888420105},{"timestamp":1742403840000,"open":123.169,"high":123.203,"low":123.106,"close":123.165,"volume":1.0676000118255615},{"timestamp":1742403900000,"open":123.214,"high":123.214,"low":123.062,"close":123.066,"volume":1.3773000240325928},{"timestamp":1742403960000,"open":123.115,"high":123.126,"low":123.044,"close":123.121,"volume":1.5943000316619873},{"timestamp":1742404020000,"open":123.084,"high":123.121,"low":123.045,"close":123.062,"volume":1.100100040435791},{"timestamp":1742404080000,"open":123.066,"high":123.126,"low":123.005,"close":123.04,"volume":1.488800048828125},{"timestamp":1742404140000,"open":123.045,"high":123.139,"low":123.026,"close":123.132,"volume":1.3008999824523926},{"timestamp":1742404200000,"open":123.117,"high":123.163,"low":123.07,"close":123.07,"volume":0.7781000137329102},{"timestamp":1742404260000,"open":123.078,"high":123.163,"low":123.077,"close":123.125,"volume":1.3056000471115112},{"timestamp":1742404320000,"open":123.144,"high":123.213,"low":123.106,"close":123.139,"volume":1.4419000148773193},{"timestamp":1742404380000,"open":123.132,"high":123.191,"low":123.104,"close":123.106,"volume":0.9765999913215637},{"timestamp":1742404440000,"open":123.099,"high":123.125,"low":123.04,"close":123.114,"volume":1.4386500120162964},{"timestamp":1742404500000,"open":123.106,"high":123.169,"low":123.066,"close":123.144,"volume":1.8039000034332275},{"timestamp":1742404560000,"open":123.139,"high":123.213,"low":123.126,"close":123.185,"volume":0.9455999732017517},{"timestamp":1742404620000,"open":123.181,"high":123.207,"low":123.151,"close":123.191,"volume":1.1414999961853027},{"timestamp":1742404680000,"open":123.206,"high":123.214,"low":123.132,"close":123.133,"volume":0.8385000228881836},{"timestamp":1742404740000,"open":123.136,"high":123.187,"low":123.132,"close":123.176,"volume":0.6930000185966492},{"timestamp":1742404800000,"open":123.17,"high":123.203,"low":123.136,"close":123.187,"volume":0.9681000113487244},{"timestamp":1742404860000,"open":123.202,"high":123.243,"low":123.174,"close":123.184,"volume":0.733299970626831},{"timestamp":1742404920000,"open":123.176,"high":123.181,"low":123.092,"close":123.132,"volume":0.7710000276565552},{"timestamp":1742404980000,"open":123.126,"high":123.195,"low":123.115,"close":123.177,"volume":0.8260999917984009},{"timestamp":1742405040000,"open":123.187,"high":123.251,"low":123.158,"close":123.236,"volume":1.017899990081787},{"timestamp":1742405100000,"open":123.229,"high":123.28,"low":123.195,"close":123.22,"volume":0.8062000274658203},{"timestamp":1742405160000,"open":123.217,"high":123.286,"low":123.195,"close":123.264,"volume":1.0799000263214111},{"timestamp":1742405220000,"open":123.272,"high":123.28,"low":123.246,"close":123.264,"volume":0.5396000146865845},{"timestamp":1742405280000,"open":123.28,"high":123.291,"low":123.195,"close":123.199,"volume":0.7199000120162964},{"timestamp":1742405340000,"open":123.206,"high":123.224,"low":123.158,"close":123.217,"volume":0.919700026512146},{"timestamp":1742405400000,"open":123.214,"high":123.257,"low":123.191,"close":123.22,"volume":0.7455000281333923},{"timestamp":1742405460000,"open":123.235,"high":123.235,"low":123.173,"close":123.192,"volume":0.7095000147819519},{"timestamp":1742405520000,"open":123.176,"high":123.198,"low":123.154,"close":123.176,"volume":0.6658999919891357},{"timestamp":1742405580000,"open":123.165,"high":123.207,"low":123.139,"close":123.154,"volume":0.3476000130176544},{"timestamp":1742405640000,"open":123.169,"high":123.169,"low":123.117,"close":123.136,"volume":0.2535000145435333},{"timestamp":1742405700000,"open":123.132,"high":123.165,"low":123.103,"close":123.117,"volume":0.7537999749183655},{"timestamp":1742405760000,"open":123.114,"high":123.133,"low":123.088,"close":123.103,"volume":0.21899999678134918},{"timestamp":1742405820000,"open":123.095,"high":123.143,"low":123.056,"close":123.125,"volume":0.8585000038146973},{"timestamp":1742405880000,"open":123.121,"high":123.14,"low":123.04,"close":123.07,"volume":0.9740999937057495},{"timestamp":1742405940000,"open":123.04,"high":123.11,"low":123.04,"close":123.07,"volume":0.6517000198364258},{"timestamp":1742406000000,"open":123.088,"high":123.092,"low":123.04,"close":123.085,"volume":0.6650999784469604},{"timestamp":1742406060000,"open":123.082,"high":123.103,"low":123.07,"close":123.084,"volume":0.47999998927116394},{"timestamp":1742406120000,"open":123.092,"high":123.099,"low":123.044,"close":123.073,"volume":0.9628000259399414},{"timestamp":1742406180000,"open":123.081,"high":123.088,"low":123.033,"close":123.056,"volume":0.5669999718666077},{"timestamp":1742406240000,"open":123.051,"high":123.063,"low":122.978,"close":123.018,"volume":0.7437000274658203},{"timestamp":1742406300000,"open":123,"high":123.037,"low":122.982,"close":123.033,"volume":0.7354999780654907},{"timestamp":1742406360000,"open":123.022,"high":123.033,"low":122.953,"close":122.963,"volume":0.7092999815940857},{"timestamp":1742406420000,"open":122.949,"high":122.952,"low":122.915,"close":122.937,"volume":0.7080000042915344},{"timestamp":1742406480000,"open":122.941,"high":122.986,"low":122.912,"close":122.926,"volume":0.8400999903678894},{"timestamp":1742406540000,"open":122.915,"high":122.957,"low":122.905,"close":122.941,"volume":0.5569000244140625},{"timestamp":1742406600000,"open":122.937,"high":122.985,"low":122.915,"close":122.948,"volume":0.8109999895095825},{"timestamp":1742406660000,"open":122.934,"high":122.974,"low":122.926,"close":122.967,"volume":0.6295999884605408},{"timestamp":1742406720000,"open":122.971,"high":122.996,"low":122.937,"close":122.967,"volume":0.675599992275238},{"timestamp":1742406780000,"open":122.957,"high":122.957,"low":122.92,"close":122.948,"volume":1.0230000019073486},{"timestamp":1742406840000,"open":122.952,"high":122.989,"low":122.937,"close":122.978,"volume":1.0135999917984009},{"timestamp":1742406900000,"open":122.971,"high":123,"low":122.956,"close":122.974,"volume":0.8478999733924866},{"timestamp":1742406960000,"open":122.96,"high":122.994,"low":122.937,"close":122.96,"volume":0.6577000021934509},{"timestamp":1742407020000,"open":122.99,"high":122.993,"low":122.93,"close":122.957,"volume":0.9014999866485596},{"timestamp":1742407080000,"open":122.953,"high":122.957,"low":122.904,"close":122.916,"volume":0.7878000140190125},{"timestamp":1742407140000,"open":122.913,"high":122.982,"low":122.886,"close":122.926,"volume":1.3252999782562256},{"timestamp":1742407200000,"open":122.926,"high":123.36,"low":122.908,"close":123.338,"volume":2.8724000453948975},{"timestamp":1742407260000,"open":123.341,"high":123.455,"low":123.283,"close":123.341,"volume":3.6064999103546143},{"timestamp":1742407320000,"open":123.341,"high":123.547,"low":123.323,"close":123.503,"volume":3.059799909591675},{"timestamp":1742407380000,"open":123.499,"high":123.547,"low":123.444,"close":123.445,"volume":2.75819993019104},{"timestamp":1742407440000,"open":123.444,"high":123.499,"low":123.257,"close":123.316,"volume":2.751300096511841},{"timestamp":1742407500000,"open":123.312,"high":123.419,"low":123.297,"close":123.379,"volume":3.0694000720977783},{"timestamp":1742407560000,"open":123.376,"high":123.435,"low":123.243,"close":123.258,"volume":3.1944000720977783},{"timestamp":1742407620000,"open":123.261,"high":123.49,"low":123.247,"close":123.472,"volume":2.2855000495910645},{"timestamp":1742407680000,"open":123.489,"high":123.537,"low":123.445,"close":123.496,"volume":1.6527999639511108},{"timestamp":1742407740000,"open":123.5,"high":123.555,"low":123.445,"close":123.5,"volume":1.371399998664856},{"timestamp":1742407800000,"open":123.519,"high":123.629,"low":123.504,"close":123.567,"volume":1.7922999858856201},{"timestamp":1742407860000,"open":123.549,"high":123.607,"low":123.383,"close":123.383,"volume":2.92549991607666},{"timestamp":1742407920000,"open":123.402,"high":123.439,"low":123.335,"close":123.439,"volume":1.1305999755859375},{"timestamp":1742407980000,"open":123.475,"high":123.626,"low":123.456,"close":123.504,"volume":1.135699987411499},{"timestamp":1742408040000,"open":123.512,"high":123.555,"low":123.489,"close":123.515,"volume":2.1254000663757324},{"timestamp":1742408100000,"open":123.507,"high":123.544,"low":123.435,"close":123.478,"volume":1.6789000034332275},{"timestamp":1742408160000,"open":123.482,"high":123.588,"low":123.474,"close":123.57,"volume":1.6224000453948975},{"timestamp":1742408220000,"open":123.555,"high":123.581,"low":123.511,"close":123.559,"volume":0.8597000241279602},{"timestamp":1742408280000,"open":123.552,"high":123.621,"low":123.508,"close":123.588,"volume":1.1699999570846558},{"timestamp":1742408340000,"open":123.596,"high":123.662,"low":123.56,"close":123.585,"volume":1.4263999462127686},{"timestamp":1742408400000,"open":123.578,"high":123.622,"low":123.526,"close":123.533,"volume":1.3099000453948975},{"timestamp":1742408460000,"open":123.541,"high":123.633,"low":123.531,"close":123.538,"volume":1.4368000030517578},{"timestamp":1742408520000,"open":123.523,"high":123.625,"low":123.486,"close":123.607,"volume":1.7472000122070312},{"timestamp":1742408580000,"open":123.619,"high":123.658,"low":123.571,"close":123.64,"volume":1.582200050354004},{"timestamp":1742408640000,"open":123.644,"high":123.706,"low":123.622,"close":123.662,"volume":1.8428000211715698},{"timestamp":1742408700000,"open":123.658,"high":123.662,"low":123.512,"close":123.53,"volume":2.0030999183654785},{"timestamp":1742408760000,"open":123.515,"high":123.556,"low":123.475,"close":123.501,"volume":1.6966999769210815},{"timestamp":1742408820000,"open":123.497,"high":123.519,"low":123.427,"close":123.449,"volume":1.5728000402450562},{"timestamp":1742408880000,"open":123.456,"high":123.478,"low":123.39,"close":123.401,"volume":2.096100091934204},{"timestamp":1742408940000,"open":123.398,"high":123.475,"low":123.39,"close":123.449,"volume":1.4383000135421753},{"timestamp":1742409000000,"open":123.434,"high":123.56,"low":123.434,"close":123.486,"volume":1.788699984550476},{"timestamp":1742409060000,"open":123.493,"high":123.607,"low":123.493,"close":123.574,"volume":2.0436999797821045},{"timestamp":1742409120000,"open":123.585,"high":123.739,"low":123.585,"close":123.681,"volume":1.2666000127792358},{"timestamp":1742409180000,"open":123.714,"high":123.722,"low":123.592,"close":123.662,"volume":1.6516000032424927},{"timestamp":1742409240000,"open":123.658,"high":123.747,"low":123.59,"close":123.747,"volume":1.86899995803833},{"timestamp":1742409300000,"open":123.722,"high":123.794,"low":123.673,"close":123.695,"volume":1.5192999839782715},{"timestamp":1742409360000,"open":123.673,"high":123.908,"low":123.673,"close":123.861,"volume":4.148200035095215},{"timestamp":1742409420000,"open":123.857,"high":123.948,"low":123.838,"close":123.879,"volume":4.019100189208984},{"timestamp":1742409480000,"open":123.882,"high":123.935,"low":123.722,"close":123.746,"volume":4.9019999504089355},{"timestamp":1742409540000,"open":123.744,"high":123.838,"low":123.713,"close":123.814,"volume":4.424200057983398},{"timestamp":1742409600000,"open":123.835,"high":123.879,"low":123.713,"close":123.717,"volume":4.05019998550415},{"timestamp":1742409660000,"open":123.732,"high":123.937,"low":123.729,"close":123.882,"volume":4.128600120544434},{"timestamp":1742409720000,"open":123.92,"high":124.125,"low":123.857,"close":124.066,"volume":4.60129976272583},{"timestamp":1742409780000,"open":124.059,"high":124.099,"low":123.915,"close":123.945,"volume":2.5683000087738037},{"timestamp":1742409840000,"open":123.952,"high":124.059,"low":123.926,"close":124.059,"volume":1.1461000442504883},{"timestamp":1742409900000,"open":124.066,"high":124.096,"low":123.912,"close":123.923,"volume":0.7882000207901001},{"timestamp":1742409960000,"open":123.915,"high":123.919,"low":123.847,"close":123.857,"volume":0.9455999732017517},{"timestamp":1742410020000,"open":123.846,"high":123.948,"low":123.798,"close":123.937,"volume":0.9175999760627747},{"timestamp":1742410080000,"open":123.945,"high":123.972,"low":123.882,"close":123.893,"volume":0.8799999952316284},{"timestamp":1742410140000,"open":123.897,"high":123.931,"low":123.781,"close":123.784,"volume":0.7706999778747559},{"timestamp":1742410200000,"open":123.787,"high":123.824,"low":123.761,"close":123.809,"volume":0.9363999962806702},{"timestamp":1742410260000,"open":123.816,"high":123.816,"low":123.64,"close":123.695,"volume":1.3654999732971191},{"timestamp":1742410320000,"open":123.706,"high":123.765,"low":123.674,"close":123.757,"volume":1.4392999410629272},{"timestamp":1742410380000,"open":123.761,"high":123.853,"low":123.743,"close":123.853,"volume":1.3847999572753906},{"timestamp":1742410440000,"open":123.864,"high":123.879,"low":123.798,"close":123.86,"volume":2.5236001014709473},{"timestamp":1742410500000,"open":123.865,"high":123.923,"low":123.783,"close":123.923,"volume":1.7990000247955322},{"timestamp":1742410560000,"open":123.909,"high":124.034,"low":123.901,"close":124.008,"volume":1.6390000581741333},{"timestamp":1742410620000,"open":123.996,"high":124.129,"low":123.983,"close":124.095,"volume":1.1263999938964844},{"timestamp":1742410680000,"open":124.077,"high":124.11,"low":124.04,"close":124.088,"volume":1.8890999555587769},{"timestamp":1742410740000,"open":124.077,"high":124.133,"low":124.026,"close":124.092,"volume":2.5213000774383545},{"timestamp":1742410800000,"open":124.059,"high":124.161,"low":124.059,"close":124.125,"volume":2.572050094604492},{"timestamp":1742410860000,"open":124.143,"high":124.17,"low":124.055,"close":124.055,"volume":2.5458500385284424},{"timestamp":1742410920000,"open":124.067,"high":124.085,"low":123.971,"close":124.052,"volume":2.2771999835968018},{"timestamp":1742410980000,"open":124.062,"high":124.095,"low":124.03,"close":124.059,"volume":2.2109999656677246},{"timestamp":1742411040000,"open":124.066,"high":124.174,"low":124.055,"close":124.133,"volume":1.42330002784729},{"timestamp":1742411100000,"open":124.147,"high":124.184,"low":124.04,"close":124.129,"volume":2.520900011062622},{"timestamp":1742411160000,"open":124.154,"high":124.185,"low":124.099,"close":124.147,"volume":2.2323999404907227},{"timestamp":1742411220000,"open":124.136,"high":124.305,"low":124.099,"close":124.283,"volume":2.7778000831604004},{"timestamp":1742411280000,"open":124.286,"high":124.389,"low":124.246,"close":124.376,"volume":2.6559998989105225},{"timestamp":1742411340000,"open":124.386,"high":124.493,"low":124.375,"close":124.415,"volume":2.100100040435791},{"timestamp":1742411400000,"open":124.426,"high":124.606,"low":124.397,"close":124.584,"volume":1.7568000555038452},{"timestamp":1742411460000,"open":124.595,"high":124.607,"low":124.408,"close":124.411,"volume":2.750200033187866},{"timestamp":1742411520000,"open":124.419,"high":124.426,"low":124.291,"close":124.341,"volume":2.7564001083374023},{"timestamp":1742411580000,"open":124.349,"high":124.404,"low":124.301,"close":124.305,"volume":2.8046998977661133},{"timestamp":1742411640000,"open":124.312,"high":124.367,"low":124.257,"close":124.353,"volume":2.7736001014709473},{"timestamp":1742411700000,"open":124.375,"high":124.434,"low":124.327,"close":124.434,"volume":2.1644999980926514},{"timestamp":1742411760000,"open":124.422,"high":124.452,"low":124.375,"close":124.376,"volume":1.9485000371932983},{"timestamp":1742411820000,"open":124.363,"high":124.401,"low":124.128,"close":124.188,"volume":3.6010000705718994},{"timestamp":1742411880000,"open":124.191,"high":124.191,"low":124.056,"close":124.115,"volume":2.8380000591278076},{"timestamp":1742411940000,"open":124.125,"high":124.125,"low":124.007,"close":124.081,"volume":1.7869000434875488},{"timestamp":1742412000000,"open":124.073,"high":124.115,"low":123.934,"close":123.934,"volume":2.0151000022888184},{"timestamp":1742412060000,"open":123.948,"high":123.948,"low":123.85,"close":123.931,"volume":2.1322999000549316},{"timestamp":1742412120000,"open":123.949,"high":123.971,"low":123.721,"close":123.735,"volume":1.9368000030517578},{"timestamp":1742412180000,"open":123.765,"high":123.766,"low":123.581,"close":123.692,"volume":2.4935998916625977},{"timestamp":1742412240000,"open":123.696,"high":123.926,"low":123.695,"close":123.886,"volume":2.5355000495910645},{"timestamp":1742412300000,"open":123.853,"high":123.897,"low":123.746,"close":123.78,"volume":2.6458001136779785},{"timestamp":1742412360000,"open":123.783,"high":123.816,"low":123.732,"close":123.798,"volume":2.0957999229431152},{"timestamp":1742412420000,"open":123.791,"high":123.798,"low":123.64,"close":123.692,"volume":2.1591999530792236},{"timestamp":1742412480000,"open":123.695,"high":123.776,"low":123.647,"close":123.659,"volume":3.0885000228881836},{"timestamp":1742412540000,"open":123.662,"high":123.673,"low":123.552,"close":123.618,"volume":2.8828999996185303},{"timestamp":1742412600000,"open":123.607,"high":123.792,"low":123.6,"close":123.739,"volume":3.161400079727173},{"timestamp":1742412660000,"open":123.754,"high":123.81,"low":123.669,"close":123.673,"volume":2.1142001152038574},{"timestamp":1742412720000,"open":123.658,"high":123.773,"low":123.655,"close":123.717,"volume":2.2047998905181885},{"timestamp":1742412780000,"open":123.721,"high":123.838,"low":123.721,"close":123.827,"volume":2.2483999729156494},{"timestamp":1742412840000,"open":123.809,"high":123.857,"low":123.772,"close":123.825,"volume":1.7618999481201172},{"timestamp":1742412900000,"open":123.827,"high":123.879,"low":123.802,"close":123.831,"volume":2.5239500999450684},{"timestamp":1742412960000,"open":123.838,"high":123.908,"low":123.787,"close":123.908,"volume":2.3766000270843506},{"timestamp":1742413020000,"open":123.898,"high":124,"low":123.898,"close":123.985,"volume":2.090399980545044},{"timestamp":1742413080000,"open":123.978,"high":124.03,"low":123.956,"close":123.993,"volume":2.0826001167297363},{"timestamp":1742413140000,"open":123.968,"high":124.037,"low":123.941,"close":123.978,"volume":1.9901000261306763},{"timestamp":1742413200000,"open":123.967,"high":124.019,"low":123.934,"close":123.989,"volume":2.0597000122070312},{"timestamp":1742413260000,"open":124.004,"high":124.074,"low":123.978,"close":124.048,"volume":1.5300999879837036},{"timestamp":1742413320000,"open":124.059,"high":124.106,"low":124.022,"close":124.051,"volume":1.4101999998092651},{"timestamp":1742413380000,"open":124.038,"high":124.118,"low":124.029,"close":124.107,"volume":1.6146999597549438},{"timestamp":1742413440000,"open":124.122,"high":124.147,"low":124.088,"close":124.095,"volume":1.4355000257492065},{"timestamp":1742413500000,"open":124.099,"high":124.106,"low":124.011,"close":124.019,"volume":1.5247999429702759},{"timestamp":1742413560000,"open":124.011,"high":124.023,"low":123.945,"close":124.018,"volume":1.3971999883651733},{"timestamp":1742413620000,"open":124.011,"high":124.104,"low":124,"close":124.093,"volume":1.3037999868392944},{"timestamp":1742413680000,"open":124.073,"high":124.107,"low":124.041,"close":124.073,"volume":1.458799958229065},{"timestamp":1742413740000,"open":124.07,"high":124.107,"low":124.033,"close":124.062,"volume":1.0637999773025513},{"timestamp":1742413800000,"open":124.029,"high":124.04,"low":123.972,"close":124,"volume":2.529900074005127},{"timestamp":1742413860000,"open":124.03,"high":124.088,"low":123.978,"close":124.07,"volume":2.3620998859405518},{"timestamp":1742413920000,"open":124.059,"high":124.114,"low":124.026,"close":124.095,"volume":0.7807999849319458},{"timestamp":1742413980000,"open":124.092,"high":124.177,"low":124.081,"close":124.117,"volume":1.247499942779541},{"timestamp":1742414040000,"open":124.114,"high":124.139,"low":124.092,"close":124.103,"volume":1.0464999675750732},{"timestamp":1742414100000,"open":124.1,"high":124.154,"low":124.077,"close":124.107,"volume":1.4169000387191772},{"timestamp":1742414160000,"open":124.104,"high":124.192,"low":124.033,"close":124.169,"volume":1.3467999696731567},{"timestamp":1742414220000,"open":124.165,"high":124.18,"low":124.07,"close":124.1,"volume":0.8015000224113464},{"timestamp":1742414280000,"open":124.103,"high":124.132,"low":124.073,"close":124.107,"volume":0.8363999724388123},{"timestamp":1742414340000,"open":124.103,"high":124.137,"low":124.066,"close":124.095,"volume":1.718500018119812},{"timestamp":1742414400000,"open":124.089,"high":124.089,"low":123.96,"close":124.015,"volume":0.6155999898910522},{"timestamp":1742414460000,"open":124.022,"high":124.03,"low":123.945,"close":123.945,"volume":0.5263000130653381},{"timestamp":1742414520000,"open":123.952,"high":123.974,"low":123.871,"close":123.89,"volume":0.6287999749183655},{"timestamp":1742414580000,"open":123.902,"high":123.938,"low":123.893,"close":123.912,"volume":0.6542999744415283},{"timestamp":1742414640000,"open":123.894,"high":123.913,"low":123.853,"close":123.868,"volume":0.6944000124931335},{"timestamp":1742414700000,"open":123.857,"high":123.871,"low":123.747,"close":123.769,"volume":0.8108000159263611},{"timestamp":1742414760000,"open":123.757,"high":123.791,"low":123.74,"close":123.787,"volume":0.8507999777793884},{"timestamp":1742414820000,"open":123.781,"high":123.849,"low":123.776,"close":123.842,"volume":0.6189000010490417},{"timestamp":1742414880000,"open":123.835,"high":123.847,"low":123.805,"close":123.809,"volume":0.8497999906539917},{"timestamp":1742414940000,"open":123.805,"high":123.868,"low":123.798,"close":123.864,"volume":0.39419999718666077},{"timestamp":1742415000000,"open":123.871,"high":123.99,"low":123.871,"close":123.985,"volume":0.5239999890327454},{"timestamp":1742415060000,"open":124.001,"high":124.085,"low":123.989,"close":124.062,"volume":0.3921999931335449},{"timestamp":1742415120000,"open":124.092,"high":124.095,"low":124.066,"close":124.07,"volume":0.5368000268936157},{"timestamp":1742415180000,"open":124.077,"high":124.121,"low":124.073,"close":124.081,"volume":0.18209999799728394},{"timestamp":1742415240000,"open":124.07,"high":124.11,"low":124.062,"close":124.066,"volume":0.9343000054359436},{"timestamp":1742415300000,"open":124.084,"high":124.088,"low":124.067,"close":124.067,"volume":0.4855000078678131},{"timestamp":1742415360000,"open":124.059,"high":124.085,"low":124.059,"close":124.084,"volume":0.21979999542236328},{"timestamp":1742415420000,"open":124.081,"high":124.107,"low":124.081,"close":124.099,"volume":0.385699987411499},{"timestamp":1742415480000,"open":124.103,"high":124.104,"low":124.051,"close":124.062,"volume":0.3264999985694885},{"timestamp":1742415540000,"open":124.055,"high":124.066,"low":124.018,"close":124.026,"volume":0.29280000925064087},{"timestamp":1742415600000,"open":124.03,"high":124.084,"low":124.029,"close":124.077,"volume":0.1565999984741211},{"timestamp":1742415660000,"open":124.088,"high":124.104,"low":124.051,"close":124.051,"volume":0.14579999446868896},{"timestamp":1742415720000,"open":124.066,"high":124.085,"low":124.048,"close":124.051,"volume":0.2079000025987625},{"timestamp":1742415780000,"open":124.048,"high":124.148,"low":124.027,"close":124.136,"volume":0.48240000009536743},{"timestamp":1742415840000,"open":124.158,"high":124.181,"low":124.128,"close":124.147,"volume":0.323199987411499},{"timestamp":1742415900000,"open":124.128,"high":124.14,"low":124.122,"close":124.139,"volume":0.3434000015258789},{"timestamp":1742415960000,"open":124.143,"high":124.147,"low":124.121,"close":124.139,"volume":0.323199987411499},{"timestamp":1742416020000,"open":124.128,"high":124.128,"low":124.106,"close":124.11,"volume":0.1898999959230423},{"timestamp":1742416080000,"open":124.103,"high":124.121,"low":124.103,"close":124.117,"volume":0.3434000015258789},{"timestamp":1742416140000,"open":124.114,"high":124.136,"low":124.084,"close":124.093,"volume":0.6665999889373779},{"timestamp":1742416200000,"open":124.117,"high":124.118,"low":124.052,"close":124.07,"volume":0.44440001249313354},{"timestamp":1742416260000,"open":124.073,"high":124.081,"low":124.051,"close":124.062,"volume":0.42419999837875366},{"timestamp":1742416320000,"open":124.059,"high":124.063,"low":123.974,"close":124.015,"volume":0.6665999889373779},{"timestamp":1742416380000,"open":124.033,"high":124.063,"low":124.03,"close":124.048,"volume":0.5049999952316284},{"timestamp":1742416440000,"open":124.037,"high":124.06,"low":124,"close":124.015,"volume":0.5857999920845032},{"timestamp":1742416500000,"open":124.018,"high":124.07,"low":124.018,"close":124.066,"volume":0.3434000015258789},{"timestamp":1742416560000,"open":124.077,"high":124.095,"low":124.048,"close":124.055,"volume":0.5655999779701233},{"timestamp":1742416620000,"open":124.066,"high":124.066,"low":124.051,"close":124.062,"volume":0.6060000061988831},{"timestamp":1742416680000,"open":124.056,"high":124.071,"low":124.029,"close":124.04,"volume":0.7932000160217285},{"timestamp":1742416740000,"open":124.038,"high":124.055,"low":124.026,"close":124.051,"volume":0.323199987411499},{"timestamp":1742416800000,"open":124.048,"high":124.081,"low":124.048,"close":124.07,"volume":0.22220000624656677},{"timestamp":1742416860000,"open":124.074,"high":124.074,"low":124.041,"close":124.051,"volume":0.1817999929189682},{"timestamp":1742416920000,"open":124.044,"high":124.07,"low":124.044,"close":124.07,"volume":0.24650000035762787},{"timestamp":1742416980000,"open":124.062,"high":124.062,"low":124.037,"close":124.037,"volume":0.30300000309944153},{"timestamp":1742417040000,"open":124.041,"high":124.07,"low":124.041,"close":124.06,"volume":0.28279998898506165},{"timestamp":1742417100000,"open":124.051,"high":124.088,"low":124.048,"close":124.048,"volume":0.5049999952316284},{"timestamp":1742417160000,"open":124.059,"high":124.092,"low":124.048,"close":124.084,"volume":0.4848000109195709},{"timestamp":1742417220000,"open":124.081,"high":124.176,"low":124.063,"close":124.173,"volume":0.3837999999523163},{"timestamp":1742417280000,"open":124.169,"high":124.169,"low":124.143,"close":124.165,"volume":0.28279998898506165},{"timestamp":1742417340000,"open":124.154,"high":124.159,"low":124.132,"close":124.147,"volume":0.42419999837875366},{"timestamp":1742417400000,"open":124.144,"high":124.155,"low":124.117,"close":124.139,"volume":0.5857999920845032},{"timestamp":1742417460000,"open":124.162,"high":124.169,"low":124.147,"close":124.151,"volume":0.28279998898506165},{"timestamp":1742417520000,"open":124.155,"high":124.166,"low":124.128,"close":124.128,"volume":0.3837999999523163},{"timestamp":1742417580000,"open":124.133,"high":124.137,"low":124.099,"close":124.106,"volume":0.5049999952316284},{"timestamp":1742417640000,"open":124.077,"high":124.114,"low":124.077,"close":124.106,"volume":0.6262000203132629},{"timestamp":1742417700000,"open":123.852,"high":123.869,"low":123.834,"close":123.858,"volume":0.5602999925613403},{"timestamp":1742417760000,"open":123.869,"high":123.891,"low":123.862,"close":123.891,"volume":0.6262000203132629},{"timestamp":1742417820000,"open":123.877,"high":123.878,"low":123.822,"close":123.841,"volume":0.4848000109195709},{"timestamp":1742417880000,"open":123.84,"high":123.84,"low":123.818,"close":123.822,"volume":0.6909000277519226},{"timestamp":1742417940000,"open":123.796,"high":123.851,"low":123.503,"close":123.507,"volume":0.6697499752044678},{"timestamp":1742421600000,"open":123.949,"high":123.968,"low":123.795,"close":123.968,"volume":0.08460000157356262},{"timestamp":1742421660000,"open":123.967,"high":124.065,"low":123.897,"close":123.928,"volume":0.15780000388622284},{"timestamp":1742421720000,"open":123.921,"high":124.106,"low":123.893,"close":124.106,"volume":0.21435000002384186},{"timestamp":1742421780000,"open":124.042,"high":124.151,"low":124.042,"close":124.138,"volume":0.07289999723434448},{"timestamp":1742421840000,"open":124.14,"high":124.174,"low":124.092,"close":124.174,"volume":0.18479999899864197},{"timestamp":1742421900000,"open":124.178,"high":124.178,"low":124.106,"close":124.155,"volume":0.1444000005722046},{"timestamp":1742421960000,"open":124.158,"high":124.226,"low":124.142,"close":124.226,"volume":0.6899999976158142},{"timestamp":1742422020000,"open":124.226,"high":124.242,"low":124.204,"close":124.233,"volume":0.6060000061988831},{"timestamp":1742422080000,"open":124.233,"high":124.272,"low":124.228,"close":124.271,"volume":0.5364000201225281},{"timestamp":1742422140000,"open":124.273,"high":124.292,"low":124.233,"close":124.253,"volume":0.5205000042915344},{"timestamp":1742422200000,"open":124.255,"high":124.256,"low":124.236,"close":124.239,"volume":0.3991999924182892},{"timestamp":1742422260000,"open":124.239,"high":124.241,"low":124.239,"close":124.24,"volume":0.11879999935626984},{"timestamp":1742422320000,"open":124.24,"high":124.249,"low":124.222,"close":124.245,"volume":0.17260000109672546},{"timestamp":1742422380000,"open":124.246,"high":124.262,"low":124.228,"close":124.244,"volume":0.22380000352859497},{"timestamp":1742422440000,"open":124.232,"high":124.245,"low":124.199,"close":124.245,"volume":0.19949999451637268},{"timestamp":1742422500000,"open":124.244,"high":124.3,"low":124.24,"close":124.264,"volume":0.3116999864578247},{"timestamp":1742422560000,"open":124.263,"high":124.281,"low":124.245,"close":124.245,"volume":0.21850000321865082},{"timestamp":1742422620000,"open":124.263,"high":124.264,"low":124.234,"close":124.246,"volume":0.250900000333786},{"timestamp":1742422680000,"open":124.264,"high":124.265,"low":124.245,"close":124.264,"volume":0.20520000159740448},{"timestamp":1742422740000,"open":124.282,"high":124.283,"low":124.235,"close":124.264,"volume":0.414000004529953},{"timestamp":1742422800000,"open":124.264,"high":124.265,"low":124.26,"close":124.264,"volume":0.06210000067949295},{"timestamp":1742422860000,"open":124.264,"high":124.265,"low":124.246,"close":124.246,"volume":0.09179999679327011},{"timestamp":1742422920000,"open":124.246,"high":124.264,"low":124.246,"close":124.246,"volume":0.10930000245571136},{"timestamp":1742422980000,"open":124.229,"high":124.247,"low":124.228,"close":124.246,"volume":0.10119999945163727},{"timestamp":1742423040000,"open":124.228,"high":124.265,"low":124.228,"close":124.264,"volume":0.10379999876022339},{"timestamp":1742423100000,"open":124.264,"high":124.294,"low":124.264,"close":124.284,"volume":0.047200001776218414},{"timestamp":1742423160000,"open":124.284,"high":124.319,"low":124.283,"close":124.301,"volume":0.03779999911785126},{"timestamp":1742423220000,"open":124.316,"high":124.338,"low":124.301,"close":124.338,"volume":0.09709999710321426},{"timestamp":1742423280000,"open":124.339,"high":124.412,"low":124.306,"close":124.308,"volume":0.23029999434947968},{"timestamp":1742423340000,"open":124.308,"high":124.316,"low":124.286,"close":124.316,"volume":0.10100000351667404},{"timestamp":1742423400000,"open":124.317,"high":124.317,"low":124.213,"close":124.228,"volume":0.1509000062942505},{"timestamp":1742423460000,"open":124.247,"high":124.265,"low":124.235,"close":124.265,"volume":0.07150000333786011},{"timestamp":1742423520000,"open":124.247,"high":124.265,"low":124.247,"close":124.264,"volume":0.10930000245571136},{"timestamp":1742423580000,"open":124.283,"high":124.284,"low":124.283,"close":124.283,"volume":0.02160000056028366},{"timestamp":1742423700000,"open":124.279,"high":124.284,"low":124.279,"close":124.284,"volume":0.025599999353289604},{"timestamp":1742423760000,"open":124.286,"high":124.339,"low":124.283,"close":124.338,"volume":0.4113999903202057},{"timestamp":1742423820000,"open":124.341,"high":124.345,"low":124.32,"close":124.338,"volume":0.4000999927520752},{"timestamp":1742423880000,"open":124.334,"high":124.334,"low":124.301,"close":124.301,"volume":0.060600001364946365},{"timestamp":1742423940000,"open":124.316,"high":124.324,"low":124.297,"close":124.301,"volume":0.20200000703334808},{"timestamp":1742424000000,"open":124.316,"high":124.316,"low":124.297,"close":124.298,"volume":0.12120000272989273},{"timestamp":1742424060000,"open":124.301,"high":124.301,"low":124.294,"close":124.301,"volume":0.1817999929189682},{"timestamp":1742424120000,"open":124.294,"high":124.294,"low":124.264,"close":124.28,"volume":0.20200000703334808},{"timestamp":1742424240000,"open":124.25,"high":124.25,"low":124.239,"close":124.239,"volume":0.08079999685287476},{"timestamp":1742424300000,"open":124.228,"high":124.262,"low":124.225,"close":124.243,"volume":0.1615999937057495},{"timestamp":1742424360000,"open":124.231,"high":124.246,"low":124.224,"close":124.228,"volume":0.1817999929189682},{"timestamp":1742424420000,"open":124.22,"high":124.231,"low":124.22,"close":124.22,"volume":0.14139999449253082},{"timestamp":1742424480000,"open":124.225,"high":124.229,"low":124.224,"close":124.224,"volume":0.060600001364946365},{"timestamp":1742424540000,"open":124.229,"high":124.247,"low":124.228,"close":124.247,"volume":0.1615999937057495},{"timestamp":1742424600000,"open":124.24,"high":124.264,"low":124.235,"close":124.242,"volume":0.26260000467300415},{"timestamp":1742424660000,"open":124.261,"high":124.269,"low":124.25,"close":124.257,"volume":0.22630000114440918},{"timestamp":1742424720000,"open":124.261,"high":124.276,"low":124.257,"close":124.275,"volume":0.20200000703334808},{"timestamp":1742424780000,"open":124.268,"high":124.283,"low":124.268,"close":124.275,"volume":0.3837999999523163},{"timestamp":1742424840000,"open":124.291,"high":124.291,"low":124.291,"close":124.291,"volume":0.02019999921321869},{"timestamp":1742424900000,"open":124.305,"high":124.305,"low":124.29,"close":124.294,"volume":0.060600001364946365},{"timestamp":1742424960000,"open":124.291,"high":124.294,"low":124.28,"close":124.291,"volume":0.12120000272989273},{"timestamp":1742425020000,"open":124.283,"high":124.312,"low":124.275,"close":124.306,"volume":0.34880000352859497},{"timestamp":1742425080000,"open":124.294,"high":124.294,"low":124.294,"close":124.294,"volume":0.005400000140070915},{"timestamp":1742425800000,"open":124.18,"high":124.181,"low":124.173,"close":124.181,"volume":0.10100000351667404},{"timestamp":1742425860000,"open":124.195,"high":124.199,"low":124.173,"close":124.18,"volume":0.28279998898506165},{"timestamp":1742425920000,"open":124.177,"high":124.181,"low":124.173,"close":124.181,"volume":0.060600001364946365},{"timestamp":1742425980000,"open":124.173,"high":124.181,"low":124.173,"close":124.181,"volume":0.060600001364946365},{"timestamp":1742426040000,"open":124.184,"high":124.185,"low":124.162,"close":124.182,"volume":0.22220000624656677},{"timestamp":1742426100000,"open":124.184,"high":124.185,"low":124.181,"close":124.184,"volume":0.3635999858379364},{"timestamp":1742426160000,"open":124.173,"high":124.184,"low":124.173,"close":124.173,"volume":0.10100000351667404},{"timestamp":1742426220000,"open":124.159,"high":124.196,"low":124.159,"close":124.196,"volume":0.12120000272989273},{"timestamp":1742426280000,"open":124.193,"high":124.225,"low":124.193,"close":124.225,"volume":0.24240000545978546},{"timestamp":1742426340000,"open":124.229,"high":124.273,"low":124.229,"close":124.273,"volume":0.26260000467300415},{"timestamp":1742426400000,"open":124.281,"high":124.281,"low":124.251,"close":124.273,"volume":0.19259999692440033},{"timestamp":1742426460000,"open":124.273,"high":124.273,"low":124.247,"close":124.247,"volume":0.10100000351667404},{"timestamp":1742426520000,"open":124.254,"high":124.274,"low":124.248,"close":124.27,"volume":0.25049999356269836},{"timestamp":1742426580000,"open":124.273,"high":124.292,"low":124.243,"close":124.291,"volume":0.3635999858379364},{"timestamp":1742426640000,"open":124.284,"high":124.31,"low":124.284,"close":124.31,"volume":0.1615999937057495},{"timestamp":1742426700000,"open":124.318,"high":124.321,"low":124.31,"close":124.31,"volume":0.12120000272989273},{"timestamp":1742426760000,"open":124.339,"high":124.361,"low":124.335,"close":124.339,"volume":0.24240000545978546},{"timestamp":1742426820000,"open":124.324,"high":124.336,"low":124.321,"close":124.336,"volume":0.12120000272989273},{"timestamp":1742426880000,"open":124.328,"high":124.34,"low":124.328,"close":124.335,"volume":0.2061000019311905},{"timestamp":1742426940000,"open":124.339,"high":124.354,"low":124.339,"close":124.342,"volume":0.12120000272989273},{"timestamp":1742427000000,"open":124.351,"high":124.359,"low":124.34,"close":124.34,"volume":0.30300000309944153},{"timestamp":1742427060000,"open":124.344,"high":124.365,"low":124.336,"close":124.339,"volume":0.26260000467300415},{"timestamp":1742427120000,"open":124.34,"high":124.352,"low":124.336,"close":124.336,"volume":0.30709999799728394},{"timestamp":1742427180000,"open":124.307,"high":124.365,"low":124.307,"close":124.365,"volume":0.22220000624656677},{"timestamp":1742427240000,"open":124.369,"high":124.369,"low":124.318,"close":124.351,"volume":0.323199987411499},{"timestamp":1742427360000,"open":124.329,"high":124.333,"low":124.311,"close":124.322,"volume":0.34880000352859497},{"timestamp":1742427420000,"open":124.329,"high":124.351,"low":124.325,"close":124.336,"volume":0.26260000467300415},{"timestamp":1742427480000,"open":124.325,"high":124.355,"low":124.322,"close":124.355,"volume":0.1859000027179718},{"timestamp":1742427540000,"open":124.351,"high":124.369,"low":124.347,"close":124.367,"volume":0.2101999968290329},{"timestamp":1742427600000,"open":124.369,"high":124.369,"low":124.336,"close":124.359,"volume":0.27489998936653137},{"timestamp":1742427660000,"open":124.366,"high":124.395,"low":124.366,"close":124.392,"volume":0.26260000467300415},{"timestamp":1742427720000,"open":124.388,"high":124.407,"low":124.388,"close":124.395,"volume":0.28279998898506165},{"timestamp":1742427780000,"open":124.382,"high":124.403,"low":124.382,"close":124.395,"volume":0.1615999937057495},{"timestamp":1742427840000,"open":124.403,"high":124.411,"low":124.384,"close":124.396,"volume":0.22220000624656677},{"timestamp":1742427900000,"open":124.393,"high":124.407,"low":124.384,"close":124.407,"volume":0.30300000309944153},{"timestamp":1742427960000,"open":124.414,"high":124.414,"low":124.384,"close":124.395,"volume":0.47279998660087585},{"timestamp":1742428020000,"open":124.392,"high":124.403,"low":124.381,"close":124.403,"volume":0.40400001406669617},{"timestamp":1742428080000,"open":124.396,"high":124.433,"low":124.396,"close":124.432,"volume":0.323199987411499},{"timestamp":1742428140000,"open":124.429,"high":124.44,"low":124.429,"close":124.436,"volume":0.14139999449253082},{"timestamp":1742428200000,"open":124.417,"high":124.422,"low":124.41,"close":124.415,"volume":0.10100000351667404},{"timestamp":1742428260000,"open":124.411,"high":124.417,"low":124.381,"close":124.417,"volume":0.5857999920845032},{"timestamp":1742428320000,"open":124.432,"high":124.469,"low":124.432,"close":124.45,"volume":0.30300000309944153},{"timestamp":1742428380000,"open":124.458,"high":124.458,"low":124.433,"close":124.433,"volume":0.2061000019311905},{"timestamp":1742428440000,"open":124.428,"high":124.458,"low":124.421,"close":124.439,"volume":0.3084000051021576},{"timestamp":1742428500000,"open":124.443,"high":124.451,"low":124.425,"close":124.448,"volume":0.30300000309944153},{"timestamp":1742428560000,"open":124.455,"high":124.469,"low":124.432,"close":124.469,"volume":0.14139999449253082},{"timestamp":1742428620000,"open":124.465,"high":124.51,"low":124.465,"close":124.505,"volume":0.28279998898506165},{"timestamp":1742428680000,"open":124.502,"high":124.51,"low":124.48,"close":124.491,"volume":0.3084000051021576},{"timestamp":1742428740000,"open":124.487,"high":124.491,"low":124.487,"close":124.488,"volume":0.060600001364946365}]