[{"timestamp":1742360400000,"open":124.277,"high":124.358,"low":124.277,"close":124.351,"volume":0.7366999983787537},{"timestamp":1742360460000,"open":124.352,"high":124.399,"low":124.341,"close":124.383,"volume":1.0099999904632568},{"timestamp":1742360520000,"open":124.384,"high":124.405,"low":124.365,"close":124.397,"volume":0.9696000218391418},{"timestamp":1742360580000,"open":124.39,"high":124.405,"low":124.38,"close":124.39,"volume":0.7271999716758728},{"timestamp":1742360640000,"open":124.38,"high":124.659,"low":124.36,"close":124.373,"volume":1.7170000076293945},{"timestamp":1742360700000,"open":124.373,"high":124.402,"low":124.357,"close":124.398,"volume":0.9291999936103821},{"timestamp":1742360760000,"open":124.398,"high":124.402,"low":124.379,"close":124.394,"volume":0.42419999837875366},{"timestamp":1742360820000,"open":124.394,"high":124.409,"low":124.386,"close":124.398,"volume":0.646399974822998},{"timestamp":1742360880000,"open":124.398,"high":124.431,"low":124.391,"close":124.431,"volume":0.8686000108718872},{"timestamp":1742360940000,"open":124.43,"high":124.463,"low":124.405,"close":124.453,"volume":0.5049999952316284},{"timestamp":1742361000000,"open":124.435,"high":124.467,"low":124.435,"close":124.467,"volume":0.18719999492168427},{"timestamp":1742361060000,"open":124.466,"high":124.541,"low":124.466,"close":124.537,"volume":0.6665999889373779},{"timestamp":1742361120000,"open":124.533,"high":124.587,"low":124.53,"close":124.57,"volume":1.1715999841690063},{"timestamp":1742361180000,"open":124.563,"high":124.569,"low":124.508,"close":124.522,"volume":0.8500999808311462},{"timestamp":1742361240000,"open":124.519,"high":124.53,"low":124.499,"close":124.504,"volume":0.5562000274658203},{"timestamp":1742361300000,"open":124.5,"high":124.515,"low":124.481,"close":124.503,"volume":1.0262000560760498},{"timestamp":1742361360000,"open":124.497,"high":124.559,"low":124.481,"close":124.544,"volume":0.953499972820282},{"timestamp":1742361420000,"open":124.541,"high":124.547,"low":124.51,"close":124.521,"volume":0.5655999779701233},{"timestamp":1742361480000,"open":124.508,"high":124.53,"low":124.351,"close":124.359,"volume":0.7271999716758728},{"timestamp":1742361540000,"open":124.354,"high":124.365,"low":124.338,"close":124.354,"volume":0.8120999932289124},{"timestamp":1742361600000,"open":124.339,"high":124.372,"low":124.328,"close":124.357,"volume":0.6183000206947327},{"timestamp":1742361660000,"open":124.365,"high":124.375,"low":124.324,"close":124.324,"volume":0.5857999920845032},{"timestamp":1742361720000,"open":124.328,"high":124.328,"low":124.288,"close":124.319,"volume":1.4062999486923218},{"timestamp":1742361780000,"open":124.322,"high":124.331,"low":124.298,"close":124.302,"volume":0.7932000160217285},{"timestamp":1742361840000,"open":124.322,"high":124.353,"low":124.32,"close":124.342,"volume":0.8080000281333923},{"timestamp":1742361900000,"open":124.333,"high":124.353,"low":124.32,"close":124.323,"volume":0.953499972820282},{"timestamp":1742361960000,"open":124.327,"high":124.36,"low":124.322,"close":124.335,"volume":0.8888000249862671},{"timestamp":1742362020000,"open":124.352,"high":124.369,"low":124.343,"close":124.364,"volume":0.5049999952316284},{"timestamp":1742362080000,"open":124.362,"high":124.365,"low":124.328,"close":124.35,"volume":1.1232999563217163},{"timestamp":1742362140000,"open":124.34,"high":124.354,"low":124.321,"close":124.325,"volume":0.9187999963760376},{"timestamp":1742362200000,"open":124.325,"high":124.467,"low":124.263,"close":124.334,"volume":2.3440001010894775},{"timestamp":1742362260000,"open":124.321,"high":124.377,"low":124.321,"close":124.339,"volume":1.1883000135421753},{"timestamp":1742362320000,"open":124.343,"high":124.344,"low":124.303,"close":124.324,"volume":1.0437999963760376},{"timestamp":1742362380000,"open":124.364,"high":124.375,"low":124.344,"close":124.352,"volume":0.6665999889373779},{"timestamp":1742362440000,"open":124.357,"high":124.43,"low":124.357,"close":124.396,"volume":0.980400025844574},{"timestamp":1742362500000,"open":124.4,"high":124.462,"low":124.386,"close":124.415,"volume":2.198499917984009},{"timestamp":1742362560000,"open":124.393,"high":124.458,"low":124.357,"close":124.434,"volume":2.0352001190185547},{"timestamp":1742362620000,"open":124.451,"high":124.695,"low":124.437,"close":124.677,"volume":1.4571000337600708},{"timestamp":1742362740000,"open":124.61,"high":124.61,"low":124.544,"close":124.563,"volume":0.7542999982833862},{"timestamp":1742362800000,"open":124.555,"high":124.563,"low":124.483,"close":124.516,"volume":1.1079000234603882},{"timestamp":1742362860000,"open":124.519,"high":124.534,"low":124.406,"close":124.419,"volume":1.5809999704360962},{"timestamp":1742362920000,"open":124.417,"high":124.511,"low":124.408,"close":124.511,"volume":2.284600019454956},{"timestamp":1742362980000,"open":124.507,"high":124.54,"low":124.467,"close":124.467,"volume":1.292799949645996},{"timestamp":1742363040000,"open":124.471,"high":124.485,"low":124.437,"close":124.456,"volume":0.9297000169754028},{"timestamp":1742363100000,"open":124.464,"high":124.467,"low":124.464,"close":124.467,"volume":0.04039999842643738},{"timestamp":1742363160000,"open":124.511,"high":124.583,"low":124.503,"close":124.576,"volume":0.8726999759674072},{"timestamp":1742363220000,"open":124.559,"high":124.559,"low":124.51,"close":124.514,"volume":0.8686000108718872},{"timestamp":1742363280000,"open":124.514,"high":124.551,"low":124.492,"close":124.546,"volume":1.287600040435791},{"timestamp":1742363340000,"open":124.551,"high":124.588,"low":124.532,"close":124.587,"volume":1.3307000398635864},{"timestamp":1742363400000,"open":124.58,"high":124.588,"low":124.58,"close":124.583,"volume":0.2061000019311905},{"timestamp":1742363460000,"open":124.558,"high":124.579,"low":124.557,"close":124.576,"volume":0.6559000015258789},{"timestamp":1742363520000,"open":124.58,"high":124.603,"low":124.574,"close":124.601,"volume":0.1615999937057495},{"timestamp":1742363580000,"open":124.607,"high":124.63,"low":124.564,"close":124.579,"volume":1.1311999559402466},{"timestamp":1742363640000,"open":124.572,"high":124.634,"low":124.572,"close":124.614,"volume":1.4745999574661255},{"timestamp":1742363700000,"open":124.626,"high":124.677,"low":124.59,"close":124.601,"volume":2.428100109100342},{"timestamp":1742363760000,"open":124.603,"high":124.655,"low":124.597,"close":124.63,"volume":2.0199999809265137},{"timestamp":1742363820000,"open":124.626,"high":124.652,"low":124.597,"close":124.637,"volume":2.282599925994873},{"timestamp":1742363880000,"open":124.63,"high":124.656,"low":124.6,"close":124.649,"volume":1.7898999452590942},{"timestamp":1742363940000,"open":124.645,"high":124.653,"low":124.59,"close":124.638,"volume":1.6119999885559082},{"timestamp":1742364000000,"open":124.638,"high":124.732,"low":124.515,"close":124.551,"volume":2.0859999656677246},{"timestamp":1742364060000,"open":124.55,"high":124.59,"low":124.528,"close":124.534,"volume":1.312999963760376},{"timestamp":1742364120000,"open":124.541,"high":124.552,"low":124.509,"close":124.528,"volume":0.9291999936103821},{"timestamp":1742364180000,"open":124.52,"high":124.539,"low":124.461,"close":124.511,"volume":1.1568000316619873},{"timestamp":1742364240000,"open":124.515,"high":124.545,"low":124.482,"close":124.483,"volume":1.5405999422073364},{"timestamp":1742364300000,"open":124.476,"high":124.569,"low":124.459,"close":124.557,"volume":1.898800015449524},{"timestamp":1742364360000,"open":124.56,"high":124.669,"low":124.538,"close":124.658,"volume":0.7271999716758728},{"timestamp":1742364420000,"open":124.668,"high":124.728,"low":124.654,"close":124.713,"volume":0.8281999826431274},{"timestamp":1742364480000,"open":124.709,"high":124.709,"low":124.654,"close":124.654,"volume":0.8483999967575073},{"timestamp":1742364540000,"open":124.661,"high":124.669,"low":124.534,"close":124.556,"volume":0.949400007724762},{"timestamp":1742364600000,"open":124.542,"high":124.56,"low":124.469,"close":124.521,"volume":1.292799949645996},{"timestamp":1742364660000,"open":124.513,"high":124.513,"low":124.429,"close":124.459,"volume":1.107100009918213},{"timestamp":1742364720000,"open":124.463,"high":124.527,"low":124.397,"close":124.456,"volume":1.9824999570846558},{"timestamp":1742364780000,"open":124.467,"high":124.525,"low":124.408,"close":124.506,"volume":1.9855999946594238},{"timestamp":1742364840000,"open":124.503,"high":124.64,"low":124.432,"close":124.588,"volume":2.5511999130249023},{"timestamp":1742364900000,"open":124.603,"high":124.716,"low":124.388,"close":124.633,"volume":2.5964999198913574},{"timestamp":1742364960000,"open":124.633,"high":124.688,"low":124.536,"close":124.6,"volume":2.4839000701904297},{"timestamp":1742365020000,"open":124.596,"high":124.601,"low":124.431,"close":124.517,"volume":2.194200038909912},{"timestamp":1742365080000,"open":124.517,"high":124.584,"low":124.474,"close":124.519,"volume":2.9565000534057617},{"timestamp":1742365140000,"open":124.511,"high":124.591,"low":124.455,"close":124.522,"volume":2.8062000274658203},{"timestamp":1742365200000,"open":124.512,"high":124.567,"low":124.413,"close":124.488,"volume":3.313499927520752},{"timestamp":1742365260000,"open":124.481,"high":124.56,"low":124.429,"close":124.488,"volume":3.07069993019104},{"timestamp":1742365320000,"open":124.488,"high":124.608,"low":124.439,"close":124.583,"volume":1.5622999668121338},{"timestamp":1742365380000,"open":124.594,"high":124.627,"low":124.541,"close":124.544,"volume":3.8945999145507812},{"timestamp":1742365440000,"open":124.555,"high":124.572,"low":124.505,"close":124.554,"volume":1.4464000463485718},{"timestamp":1742365500000,"open":124.55,"high":124.55,"low":124.419,"close":124.441,"volume":2.025399923324585},{"timestamp":1742365560000,"open":124.442,"high":124.535,"low":124.4,"close":124.528,"volume":2.3285999298095703},{"timestamp":1742365620000,"open":124.535,"high":124.564,"low":124.4,"close":124.4,"volume":2.166800022125244},{"timestamp":1742365680000,"open":124.404,"high":124.458,"low":124.382,"close":124.444,"volume":1.3912999629974365},{"timestamp":1742365740000,"open":124.44,"high":124.536,"low":124.389,"close":124.467,"volume":1.2380000352859497},{"timestamp":1742365800000,"open":124.423,"high":124.531,"low":124.336,"close":124.363,"volume":2.658799886703491},{"timestamp":1742365860000,"open":124.353,"high":124.401,"low":124.334,"close":124.357,"volume":1.312999963760376},{"timestamp":1742365920000,"open":124.364,"high":124.449,"low":124.347,"close":124.442,"volume":1.7817000150680542},{"timestamp":1742365980000,"open":124.442,"high":124.457,"low":124.347,"close":124.405,"volume":1.486899971961975},{"timestamp":1742366040000,"open":124.409,"high":124.463,"low":124.399,"close":124.415,"volume":1.6765999794006348},{"timestamp":1742366100000,"open":124.42,"high":124.541,"low":124.412,"close":124.536,"volume":1.5958000421524048},{"timestamp":1742366160000,"open":124.54,"high":124.566,"low":124.48,"close":124.502,"volume":1.555400013923645},{"timestamp":1742366220000,"open":124.498,"high":124.682,"low":124.46,"close":124.545,"volume":2.434000015258789},{"timestamp":1742366280000,"open":124.527,"high":124.533,"low":124.491,"close":124.533,"volume":1.2503000497817993},{"timestamp":1742366340000,"open":124.532,"high":124.553,"low":124.519,"close":124.546,"volume":2.0731000900268555},{"timestamp":1742366400000,"open":124.538,"high":124.575,"low":124.464,"close":124.465,"volume":1.916599988937378},{"timestamp":1742366460000,"open":124.443,"high":124.483,"low":124.421,"close":124.447,"volume":1.5018999576568604},{"timestamp":1742366520000,"open":124.462,"high":124.528,"low":124.454,"close":124.474,"volume":1.2481000423431396},{"timestamp":1742366580000,"open":124.473,"high":124.539,"low":124.473,"close":124.534,"volume":1.2304999828338623},{"timestamp":1742366640000,"open":124.533,"high":124.589,"low":124.533,"close":124.567,"volume":1.781000018119812},{"timestamp":1742366700000,"open":124.571,"high":124.689,"low":124.571,"close":124.633,"volume":2.864000082015991},{"timestamp":1742366760000,"open":124.633,"high":124.633,"low":124.577,"close":124.614,"volume":2.0660998821258545},{"timestamp":1742366820000,"open":124.619,"high":124.644,"low":124.558,"close":124.558,"volume":2.0039000511169434},{"timestamp":1742366880000,"open":124.563,"high":124.563,"low":124.486,"close":124.545,"volume":1.9085999727249146},{"timestamp":1742366940000,"open":124.523,"high":124.574,"low":124.515,"close":124.527,"volume":1.7091000080108643},{"timestamp":1742367000000,"open":124.526,"high":124.592,"low":124.519,"close":124.574,"volume":1.5401999950408936},{"timestamp":1742367060000,"open":124.543,"high":124.603,"low":124.543,"close":124.599,"volume":1.486299991607666},{"timestamp":1742367120000,"open":124.562,"high":124.564,"low":124.515,"close":124.526,"volume":1.2285000085830688},{"timestamp":1742367180000,"open":124.518,"high":124.562,"low":124.518,"close":124.544,"volume":1.337399959564209},{"timestamp":1742367240000,"open":124.54,"high":124.579,"low":124.526,"close":124.559,"volume":1.5717999935150146},{"timestamp":1742367300000,"open":124.555,"high":124.581,"low":124.473,"close":124.528,"volume":1.6641000509262085},{"timestamp":1742367360000,"open":124.521,"high":124.549,"low":124.473,"close":124.525,"volume":1.5024000406265259},{"timestamp":1742367420000,"open":124.525,"high":124.526,"low":124.414,"close":124.428,"volume":1.993399977684021},{"timestamp":1742367480000,"open":124.432,"high":124.524,"low":124.417,"close":124.519,"volume":2.0871999263763428},{"timestamp":1742367540000,"open":124.512,"high":124.533,"low":124.422,"close":124.448,"volume":2.530400037765503},{"timestamp":1742367600000,"open":124.443,"high":124.523,"low":124.44,"close":124.485,"volume":2.161400079727173},{"timestamp":1742367660000,"open":124.481,"high":124.497,"low":124.445,"close":124.467,"volume":1.6646000146865845},{"timestamp":1742367720000,"open":124.469,"high":124.475,"low":124.43,"close":124.445,"volume":1.6096999645233154},{"timestamp":1742367780000,"open":124.442,"high":124.464,"low":124.405,"close":124.417,"volume":2.082900047302246},{"timestamp":1742367840000,"open":124.416,"high":124.42,"low":124.357,"close":124.395,"volume":1.3551000356674194},{"timestamp":1742367900000,"open":124.392,"high":124.414,"low":124.376,"close":124.376,"volume":0.8050000071525574},{"timestamp":1742367960000,"open":124.372,"high":124.384,"low":124.324,"close":124.359,"volume":1.423699975013733},{"timestamp":1742368020000,"open":124.363,"high":124.403,"low":124.342,"close":124.368,"volume":1.4491000175476074},{"timestamp":1742368080000,"open":124.371,"high":124.392,"low":124.336,"close":124.374,"volume":1.4625999927520752},{"timestamp":1742368140000,"open":124.37,"high":124.404,"low":124.349,"close":124.373,"volume":1.2726000547409058},{"timestamp":1742368200000,"open":124.372,"high":124.537,"low":124.353,"close":124.514,"volume":1.601199984550476},{"timestamp":1742368260000,"open":124.506,"high":124.506,"low":124.447,"close":124.462,"volume":0.8605999946594238},{"timestamp":1742368320000,"open":124.474,"high":124.494,"low":124.457,"close":124.466,"volume":0.6827999949455261},{"timestamp":1742368380000,"open":124.474,"high":124.487,"low":124.374,"close":124.374,"volume":1.769700050354004},{"timestamp":1742368440000,"open":124.367,"high":124.389,"low":124.323,"close":124.338,"volume":1.3736000061035156},{"timestamp":1742368500000,"open":124.343,"high":124.385,"low":124.306,"close":124.319,"volume":1.6160000562667847},{"timestamp":1742368560000,"open":124.316,"high":124.418,"low":124.311,"close":124.415,"volume":1.2120000123977661},{"timestamp":1742368620000,"open":124.403,"high":124.405,"low":124.364,"close":124.368,"volume":0.8281999826431274},{"timestamp":1742368680000,"open":124.375,"high":124.409,"low":124.366,"close":124.382,"volume":1.0140999555587769},{"timestamp":1742368740000,"open":124.367,"high":124.382,"low":124.32,"close":124.327,"volume":1.0302000045776367},{"timestamp":1742368800000,"open":124.333,"high":124.38,"low":124.319,"close":124.337,"volume":1.621399998664856},{"timestamp":1742368860000,"open":124.344,"high":124.394,"low":124.323,"close":124.386,"volume":1.4585000276565552},{"timestamp":1742368920000,"open":124.394,"high":124.398,"low":124.299,"close":124.313,"volume":1.055799961090088},{"timestamp":1742368980000,"open":124.31,"high":124.357,"low":124.288,"close":124.354,"volume":0.7878000140190125},{"timestamp":1742369040000,"open":124.354,"high":124.441,"low":124.313,"close":124.441,"volume":0.6736999750137329},{"timestamp":1742369100000,"open":124.441,"high":124.53,"low":124.427,"close":124.522,"volume":1.0302000045776367},{"timestamp":1742369160000,"open":124.548,"high":124.591,"low":124.541,"close":124.582,"volume":1.1109999418258667},{"timestamp":1742369220000,"open":124.585,"high":124.593,"low":124.565,"close":124.568,"volume":0.42419999837875366},{"timestamp":1742369280000,"open":124.575,"high":124.576,"low":124.528,"close":124.528,"volume":1.5149999856948853},{"timestamp":1742369340000,"open":124.517,"high":124.55,"low":124.491,"close":124.503,"volume":1.0504000186920166},{"timestamp":1742369400000,"open":124.535,"high":124.558,"low":124.492,"close":124.516,"volume":1.504699945449829},{"timestamp":1742369460000,"open":124.536,"high":124.554,"low":124.492,"close":124.516,"volume":1.1934000253677368},{"timestamp":1742369520000,"open":124.528,"high":124.62,"low":124.523,"close":124.615,"volume":1.3335000276565552},{"timestamp":1742369580000,"open":124.608,"high":124.616,"low":124.553,"close":124.597,"volume":0.8891000151634216},{"timestamp":1742369640000,"open":124.6,"high":124.61,"low":124.463,"close":124.486,"volume":1.7926000356674194},{"timestamp":1742369700000,"open":124.488,"high":124.51,"low":124.459,"close":124.496,"volume":1.6035000085830688},{"timestamp":1742369760000,"open":124.503,"high":124.504,"low":124.431,"close":124.446,"volume":1.1895999908447266},{"timestamp":1742369820000,"open":124.451,"high":124.528,"low":124.431,"close":124.466,"volume":1.5621999502182007},{"timestamp":1742369880000,"open":124.455,"high":124.516,"low":124.455,"close":124.469,"volume":1.155400037765503},{"timestamp":1742369940000,"open":124.477,"high":124.481,"low":124.387,"close":124.417,"volume":1.4656000137329102},{"timestamp":1742370000000,"open":124.413,"high":124.473,"low":124.405,"close":124.412,"volume":1.541700005531311},{"timestamp":1742370060000,"open":124.394,"high":124.475,"low":124.389,"close":124.46,"volume":1.5181000232696533},{"timestamp":1742370120000,"open":124.453,"high":124.465,"low":124.41,"close":124.454,"volume":0.6680999994277954},{"timestamp":1742370180000,"open":124.449,"high":124.467,"low":124.344,"close":124.408,"volume":0.9811000227928162},{"timestamp":1742370240000,"open":124.396,"high":124.408,"low":124.342,"close":124.399,"volume":1.0849000215530396},{"timestamp":1742370300000,"open":124.361,"high":124.447,"low":124.337,"close":124.396,"volume":2.1547000408172607},{"timestamp":1742370360000,"open":124.404,"high":124.407,"low":124.373,"close":124.389,"volume":1.3482999801635742},{"timestamp":1742370420000,"open":124.389,"high":124.4,"low":124.26,"close":124.335,"volume":1.6292999982833862},{"timestamp":1742370480000,"open":124.344,"high":124.348,"low":124.262,"close":124.335,"volume":2.322999954223633},{"timestamp":1742370540000,"open":124.339,"high":124.379,"low":124.274,"close":124.287,"volume":2.0199999809265137},{"timestamp":1742370600000,"open":124.291,"high":124.324,"low":124.24,"close":124.304,"volume":2.4886999130249023},{"timestamp":1742370660000,"open":124.301,"high":124.305,"low":124.27,"close":124.289,"volume":1.7977999448776245},{"timestamp":1742370720000,"open":124.278,"high":124.38,"low":124.277,"close":124.369,"volume":1.898800015449524},{"timestamp":1742370780000,"open":124.373,"high":124.387,"low":124.297,"close":124.315,"volume":1.9594000577926636},{"timestamp":1742370840000,"open":124.319,"high":124.361,"low":124.303,"close":124.33,"volume":1.3938000202178955},{"timestamp":1742370900000,"open":124.332,"high":124.368,"low":124.324,"close":124.326,"volume":1.4605000019073486},{"timestamp":1742370960000,"open":124.326,"high":124.361,"low":124.278,"close":124.315,"volume":2.059799909591675},{"timestamp":1742371020000,"open":124.303,"high":124.338,"low":124.278,"close":124.31,"volume":2.1635000705718994},{"timestamp":1742371080000,"open":124.317,"high":124.333,"low":124.193,"close":124.248,"volume":2.022200107574463},{"timestamp":1742371140000,"open":124.25,"high":124.25,"low":124.189,"close":124.207,"volume":1.7197999954223633},{"timestamp":1742371200000,"open":124.198,"high":124.281,"low":124.139,"close":124.27,"volume":3.357100009918213},{"timestamp":1742371260000,"open":124.292,"high":124.333,"low":124.236,"close":124.24,"volume":2.624500036239624},{"timestamp":1742371320000,"open":124.225,"high":124.297,"low":124.176,"close":124.198,"volume":2.712599992752075},{"timestamp":1742371380000,"open":124.202,"high":124.322,"low":124.183,"close":124.314,"volume":1.509600043296814},{"timestamp":1742371440000,"open":124.317,"high":124.33,"low":124.173,"close":124.201,"volume":2.385200023651123},{"timestamp":1742371500000,"open":124.17,"high":124.241,"low":124.156,"close":124.217,"volume":1.9888499975204468},{"timestamp":1742371560000,"open":124.217,"high":124.254,"low":124.174,"close":124.19,"volume":3.2290499210357666},{"timestamp":1742371620000,"open":124.197,"high":124.293,"low":124.173,"close":124.248,"volume":0.9703999757766724},{"timestamp":1742371680000,"open":124.238,"high":124.268,"low":124.17,"close":124.22,"volume":1.2490999698638916},{"timestamp":1742371740000,"open":124.183,"high":124.225,"low":124.125,"close":124.139,"volume":1.2587000131607056},{"timestamp":1742371800000,"open":124.128,"high":124.147,"low":124.011,"close":124.026,"volume":0.6779000163078308},{"timestamp":1742371860000,"open":124.026,"high":124.128,"low":124.026,"close":124.085,"volume":0.9686999917030334},{"timestamp":1742371920000,"open":124.082,"high":124.102,"low":124.041,"close":124.08,"volume":1.4226000308990479},{"timestamp":1742371980000,"open":124.075,"high":124.115,"low":124.04,"close":124.115,"volume":2.137200117111206},{"timestamp":1742372040000,"open":124.12,"high":124.141,"low":124.084,"close":124.09,"volume":1.3996000289916992},{"timestamp":1742372100000,"open":124.079,"high":124.12,"low":124.049,"close":124.07,"volume":1.2939000129699707},{"timestamp":1742372160000,"open":124.063,"high":124.114,"low":124.045,"close":124.086,"volume":1.1546000242233276},{"timestamp":1742372220000,"open":124.078,"high":124.118,"low":124.051,"close":124.101,"volume":1.409600019454956},{"timestamp":1742372280000,"open":124.104,"high":124.138,"low":124.063,"close":124.064,"volume":1.1480000019073486},{"timestamp":1742372340000,"open":124.079,"high":124.107,"low":124.027,"close":124.057,"volume":2.0380001068115234},{"timestamp":1742372400000,"open":124.028,"high":124.141,"low":124.028,"close":124.095,"volume":1.8971999883651733},{"timestamp":1742372460000,"open":124.094,"high":124.133,"low":124.087,"close":124.133,"volume":2.434000015258789},{"timestamp":1742372520000,"open":124.125,"high":124.165,"low":124.12,"close":124.131,"volume":1.6826000213623047},{"timestamp":1742372580000,"open":124.126,"high":124.264,"low":124.124,"close":124.237,"volume":2.046600103378296},{"timestamp":1742372640000,"open":124.235,"high":124.235,"low":124.172,"close":124.179,"volume":2.2102999687194824},{"timestamp":1742372700000,"open":124.177,"high":124.229,"low":124.172,"close":124.226,"volume":1.2384999990463257},{"timestamp":1742372760000,"open":124.229,"high":124.24,"low":124.194,"close":124.216,"volume":1.8006000518798828},{"timestamp":1742372820000,"open":124.198,"high":124.225,"low":124.173,"close":124.216,"volume":2.2116000652313232},{"timestamp":1742372880000,"open":124.212,"high":124.28,"low":124.201,"close":124.276,"volume":1.9213999509811401},{"timestamp":1742372940000,"open":124.266,"high":124.277,"low":124.171,"close":124.189,"volume":1.4586999416351318},{"timestamp":1742373000000,"open":124.185,"high":124.199,"low":124.115,"close":124.136,"volume":1.030900001525879},{"timestamp":1742373060000,"open":124.14,"high":124.162,"low":124.072,"close":124.097,"volume":0.45739999413490295},{"timestamp":1742373120000,"open":124.083,"high":124.124,"low":124.08,"close":124.094,"volume":0.33730000257492065},{"timestamp":1742373180000,"open":124.082,"high":124.116,"low":124.021,"close":124.033,"volume":0.48510000109672546},{"timestamp":1742373240000,"open":124.044,"high":124.045,"low":124.011,"close":124.019,"volume":0.663100004196167},{"timestamp":1742373300000,"open":124.012,"high":124.032,"low":123.959,"close":123.974,"volume":0.6248000264167786},{"timestamp":1742373360000,"open":123.958,"high":123.974,"low":123.85,"close":123.9,"volume":1.1406999826431274},{"timestamp":1742373420000,"open":123.882,"high":123.917,"low":123.863,"close":123.889,"volume":0.6503999829292297},{"timestamp":1742373480000,"open":123.895,"high":123.896,"low":123.681,"close":123.681,"volume":1.9729000329971313},{"timestamp":1742373540000,"open":123.677,"high":123.688,"low":123.576,"close":123.681,"volume":1.503600001335144},{"timestamp":1742373600000,"open":123.68,"high":123.718,"low":123.642,"close":123.642,"volume":0.7721999883651733},{"timestamp":1742373660000,"open":123.641,"high":123.649,"low":123.553,"close":123.553,"volume":1.3937000036239624},{"timestamp":1742373720000,"open":123.556,"high":123.582,"low":123.51,"close":123.546,"volume":0.6381000280380249},{"timestamp":1742373780000,"open":123.538,"high":123.582,"low":123.446,"close":123.446,"volume":0.498199999332428},{"timestamp":1742373840000,"open":123.448,"high":123.551,"low":123.435,"close":123.541,"volume":0.7063000202178955},{"timestamp":1742373900000,"open":123.533,"high":123.582,"low":123.533,"close":123.556,"volume":0.7139000296592712},{"timestamp":1742373960000,"open":123.555,"high":123.743,"low":123.555,"close":123.688,"volume":1.0672999620437622},{"timestamp":1742374020000,"open":123.703,"high":123.727,"low":123.666,"close":123.688,"volume":0.47920000553131104},{"timestamp":1742374080000,"open":123.688,"high":123.709,"low":123.632,"close":123.66,"volume":1.1216000318527222},{"timestamp":1742374140000,"open":123.659,"high":123.678,"low":123.614,"close":123.644,"volume":0.7128999829292297},{"timestamp":1742374200000,"open":123.66,"high":123.677,"low":123.58,"close":123.642,"volume":0.8399999737739563},{"timestamp":1742374260000,"open":123.65,"high":123.65,"low":123.583,"close":123.608,"volume":0.8931000232696533},{"timestamp":1742374320000,"open":123.595,"high":123.646,"low":123.569,"close":123.602,"volume":0.5547999739646912},{"timestamp":1742374380000,"open":123.579,"high":123.658,"low":123.569,"close":123.655,"volume":0.536899983882904},{"timestamp":1742374440000,"open":123.617,"high":123.742,"low":123.617,"close":123.687,"volume":1.31850004196167},{"timestamp":1742374500000,"open":123.702,"high":123.819,"low":123.679,"close":123.815,"volume":1.1837999820709229},{"timestamp":1742374560000,"open":123.818,"high":123.822,"low":123.712,"close":123.736,"volume":1.3414000272750854},{"timestamp":1742374620000,"open":123.733,"high":123.751,"low":123.677,"close":123.748,"volume":1.7697999477386475},{"timestamp":1742374680000,"open":123.747,"high":123.78,"low":123.698,"close":123.735,"volume":1.951200008392334},{"timestamp":1742374740000,"open":123.739,"high":123.756,"low":123.634,"close":123.637,"volume":2.4221999645233154},{"timestamp":1742374800000,"open":123.638,"high":123.74,"low":123.594,"close":123.689,"volume":2.904900074005127},{"timestamp":1742374860000,"open":123.734,"high":123.754,"low":123.679,"close":123.691,"volume":1.763800024986267},{"timestamp":1742374920000,"open":123.702,"high":123.834,"low":123.695,"close":123.816,"volume":1.7299000024795532},{"timestamp":1742374980000,"open":123.813,"high":123.909,"low":123.776,"close":123.851,"volume":2.3866000175476074},{"timestamp":1742375040000,"open":123.844,"high":123.869,"low":123.683,"close":123.686,"volume":2.5933001041412354},{"timestamp":1742375100000,"open":123.683,"high":123.748,"low":123.646,"close":123.727,"volume":1.7752000093460083},{"timestamp":1742375160000,"open":123.724,"high":123.833,"low":123.724,"close":123.808,"volume":1.3920999765396118},{"timestamp":1742375220000,"open":123.801,"high":123.903,"low":123.786,"close":123.863,"volume":1.20169997215271},{"timestamp":1742375280000,"open":123.86,"high":123.942,"low":123.852,"close":123.896,"volume":1.2726999521255493},{"timestamp":1742375340000,"open":123.89,"high":123.896,"low":123.765,"close":123.78,"volume":0.7710000276565552},{"timestamp":1742375400000,"open":123.788,"high":123.806,"low":123.685,"close":123.703,"volume":0.3603000044822693},{"timestamp":1742375460000,"open":123.698,"high":123.747,"low":123.632,"close":123.635,"volume":0.8611999750137329},{"timestamp":1742375520000,"open":123.624,"high":123.647,"low":123.57,"close":123.611,"volume":1.2100000381469727},{"timestamp":1742375580000,"open":123.61,"high":123.626,"low":123.583,"close":123.59,"volume":1.2188999652862549},{"timestamp":1742375640000,"open":123.557,"high":123.571,"low":123.477,"close":123.477,"volume":0.742900013923645},{"timestamp":1742375700000,"open":123.492,"high":123.507,"low":123.439,"close":123.443,"volume":0.6779000163078308},{"timestamp":1742375760000,"open":123.455,"high":123.475,"low":123.337,"close":123.423,"volume":1.0839999914169312},{"timestamp":1742375820000,"open":123.423,"high":123.516,"low":123.372,"close":123.481,"volume":2.643899917602539},{"timestamp":1742375880000,"open":123.481,"high":123.487,"low":123.35,"close":123.394,"volume":2.342900037765503},{"timestamp":1742375940000,"open":123.369,"high":123.544,"low":123.363,"close":123.54,"volume":1.5460000038146973},{"timestamp":1742376000000,"open":123.53,"high":123.615,"low":123.464,"close":123.559,"volume":1.9103000164031982},{"timestamp":1742376060000,"open":123.602,"high":123.602,"low":123.459,"close":123.459,"volume":1.2732000350952148},{"timestamp":1742376120000,"open":123.499,"high":123.532,"low":123.459,"close":123.486,"volume":0.6819999814033508},{"timestamp":1742376180000,"open":123.527,"high":123.553,"low":123.474,"close":123.516,"volume":1.9371999502182007},{"timestamp":1742376240000,"open":123.504,"high":123.617,"low":123.5,"close":123.592,"volume":1.808899998664856},{"timestamp":1742376300000,"open":123.599,"high":123.632,"low":123.533,"close":123.577,"volume":4.934000015258789},{"timestamp":1742376360000,"open":123.57,"high":123.632,"low":123.549,"close":123.555,"volume":2.898699998855591},{"timestamp":1742376420000,"open":123.573,"high":123.577,"low":123.477,"close":123.493,"volume":2.553100109100342},{"timestamp":1742376480000,"open":123.478,"high":123.525,"low":123.451,"close":123.451,"volume":1.1448999643325806},{"timestamp":1742376540000,"open":123.474,"high":123.474,"low":123.4,"close":123.435,"volume":0.8080000281333923},{"timestamp":1742376600000,"open":123.439,"high":123.472,"low":123.37,"close":123.429,"volume":1.044700026512146},{"timestamp":1742376660000,"open":123.392,"high":123.415,"low":123.322,"close":123.366,"volume":0.9516000151634216},{"timestamp":1742376720000,"open":123.35,"high":123.385,"low":123.296,"close":123.346,"volume":0.8180999755859375},{"timestamp":1742376780000,"open":123.348,"high":123.348,"low":123.206,"close":123.228,"volume":1.8681999444961548},{"timestamp":1742376840000,"open":123.227,"high":123.228,"low":123.178,"close":123.185,"volume":0.3111000061035156},{"timestamp":1742376900000,"open":123.17,"high":123.17,"low":123.11,"close":123.165,"volume":0.507099986076355},{"timestamp":1742376960000,"open":123.169,"high":123.304,"low":123.169,"close":123.304,"volume":0.3646000027656555},{"timestamp":1742377020000,"open":123.303,"high":123.33,"low":123.217,"close":123.217,"volume":0.421999990940094},{"timestamp":1742377080000,"open":123.28,"high":123.299,"low":123.208,"close":123.299,"volume":0.871999979019165},{"timestamp":1742377140000,"open":123.313,"high":123.335,"low":123.298,"close":123.315,"volume":0.6226999759674072},{"timestamp":1742377200000,"open":123.311,"high":123.344,"low":123.31,"close":123.335,"volume":0.7439000010490417},{"timestamp":1742377260000,"open":123.349,"high":123.356,"low":123.28,"close":123.285,"volume":0.5849000215530396},{"timestamp":1742377320000,"open":123.306,"high":123.371,"low":123.306,"close":123.341,"volume":0.703499972820282},{"timestamp":1742377380000,"open":123.34,"high":123.404,"low":123.338,"close":123.366,"volume":0.4659000039100647},{"timestamp":1742377440000,"open":123.356,"high":123.423,"low":123.341,"close":123.385,"volume":0.5213000178337097},{"timestamp":1742377500000,"open":123.356,"high":123.386,"low":123.322,"close":123.322,"volume":0.9799000024795532},{"timestamp":1742377560000,"open":123.384,"high":123.407,"low":123.3,"close":123.39,"volume":0.6984999775886536},{"timestamp":1742377620000,"open":123.349,"high":123.455,"low":123.349,"close":123.455,"volume":0.2847000062465668},{"timestamp":1742377680000,"open":123.435,"high":123.435,"low":123.353,"close":123.434,"volume":1.051200032234192},{"timestamp":1742377740000,"open":123.382,"high":123.478,"low":123.382,"close":123.45,"volume":1.319200038909912},{"timestamp":1742377800000,"open":123.449,"high":123.472,"low":123.425,"close":123.452,"volume":0.6292999982833862},{"timestamp":1742377860000,"open":123.472,"high":123.499,"low":123.412,"close":123.453,"volume":2.3357999324798584},{"timestamp":1742377920000,"open":123.47,"high":123.519,"low":123.423,"close":123.519,"volume":0.44110000133514404},{"timestamp":1742377980000,"open":123.514,"high":123.518,"low":123.459,"close":123.503,"volume":0.5494999885559082},{"timestamp":1742378040000,"open":123.502,"high":123.504,"low":123.43,"close":123.43,"volume":0.7861999869346619},{"timestamp":1742378100000,"open":123.438,"high":123.493,"low":123.43,"close":123.489,"volume":0.7272999882698059},{"timestamp":1742378160000,"open":123.452,"high":123.508,"low":123.43,"close":123.471,"volume":0.6902999877929688},{"timestamp":1742378220000,"open":123.464,"high":123.565,"low":123.464,"close":123.562,"volume":0.44530001282691956},{"timestamp":1742378280000,"open":123.562,"high":123.622,"low":123.536,"close":123.622,"volume":0.19709999859333038},{"timestamp":1742378340000,"open":123.619,"high":123.619,"low":123.573,"close":123.576,"volume":0.5012999773025513},{"timestamp":1742378400000,"open":123.581,"high":123.601,"low":123.559,"close":123.56,"volume":0.2493000030517578},{"timestamp":1742378460000,"open":123.556,"high":123.596,"low":123.545,"close":123.556,"volume":0.21850000321865082},{"timestamp":1742378520000,"open":123.556,"high":123.556,"low":123.515,"close":123.533,"volume":0.5371000170707703},{"timestamp":1742378580000,"open":123.556,"high":123.588,"low":123.534,"close":123.549,"volume":0.748199999332428},{"timestamp":1742378640000,"open":123.526,"high":123.553,"low":123.509,"close":123.538,"volume":0.392300009727478},{"timestamp":1742378700000,"open":123.537,"high":123.586,"low":123.498,"close":123.527,"volume":0.5471000075340271},{"timestamp":1742378760000,"open":123.531,"high":123.579,"low":123.512,"close":123.564,"volume":0.599399983882904},{"timestamp":1742378820000,"open":123.569,"high":123.573,"low":123.54,"close":123.562,"volume":0.37549999356269836},{"timestamp":1742378880000,"open":123.555,"high":123.606,"low":123.555,"close":123.606,"volume":0.40779998898506165},{"timestamp":1742378940000,"open":123.606,"high":123.606,"low":123.543,"close":123.561,"volume":0.39980000257492065},{"timestamp":1742379000000,"open":123.55,"high":123.608,"low":123.55,"close":123.59,"volume":0.3248000144958496},{"timestamp":1742379060000,"open":123.608,"high":123.627,"low":123.569,"close":123.574,"volume":0.6169000267982483},{"timestamp":1742379120000,"open":123.575,"high":123.586,"low":123.5,"close":123.535,"volume":0.891700029373169},{"timestamp":1742379180000,"open":123.541,"high":123.568,"low":123.538,"close":123.568,"volume":0.19519999623298645},{"timestamp":1742379240000,"open":123.548,"high":123.601,"low":123.541,"close":123.578,"volume":0.31610000133514404},{"timestamp":1742379300000,"open":123.579,"high":123.594,"low":123.576,"close":123.592,"volume":0.28780001401901245},{"timestamp":1742379360000,"open":123.607,"high":123.711,"low":123.588,"close":123.693,"volume":0.3407999873161316},{"timestamp":1742379420000,"open":123.696,"high":123.748,"low":123.685,"close":123.747,"volume":0.40470001101493835},{"timestamp":1742379480000,"open":123.729,"high":123.781,"low":123.725,"close":123.78,"volume":0.6051999926567078},{"timestamp":1742379540000,"open":123.818,"high":123.835,"low":123.78,"close":123.792,"volume":0.7059000134468079},{"timestamp":1742379600000,"open":123.799,"high":123.833,"low":123.755,"close":123.833,"volume":0.5928000211715698},{"timestamp":1742379660000,"open":123.793,"high":123.832,"low":123.774,"close":123.824,"volume":0.4113999903202057},{"timestamp":1742379720000,"open":123.805,"high":123.86,"low":123.79,"close":123.86,"volume":0.29679998755455017},{"timestamp":1742379780000,"open":123.842,"high":123.842,"low":123.76,"close":123.809,"volume":0.4884999990463257},{"timestamp":1742379840000,"open":123.814,"high":123.832,"low":123.776,"close":123.781,"volume":0.5547000169754028},{"timestamp":1742379900000,"open":123.799,"high":123.845,"low":123.789,"close":123.836,"volume":0.38119998574256897},{"timestamp":1742379960000,"open":123.818,"high":123.86,"low":123.782,"close":123.782,"volume":0.5733000040054321},{"timestamp":1742380020000,"open":123.793,"high":123.799,"low":123.75,"close":123.789,"volume":0.7689999938011169},{"timestamp":1742380080000,"open":123.763,"high":123.842,"low":123.759,"close":123.816,"volume":0.5260999798774719},{"timestamp":1742380140000,"open":123.808,"high":123.869,"low":123.808,"close":123.869,"volume":0.527400016784668},{"timestamp":1742380200000,"open":123.873,"high":123.896,"low":123.79,"close":123.79,"volume":1.6334999799728394},{"timestamp":1742380260000,"open":123.856,"high":123.908,"low":123.808,"close":123.881,"volume":1.2834999561309814},{"timestamp":1742380320000,"open":123.881,"high":124.013,"low":123.863,"close":123.971,"volume":1.4503999948501587},{"timestamp":1742380380000,"open":123.959,"high":124.035,"low":123.945,"close":123.974,"volume":1.0765000581741333},{"timestamp":1742380440000,"open":124.01,"high":124.043,"low":123.949,"close":123.956,"volume":0.9528999924659729},{"timestamp":1742380500000,"open":124.013,"high":124.029,"low":123.934,"close":123.934,"volume":0.7851999998092651},{"timestamp":1742380560000,"open":123.917,"high":123.955,"low":123.917,"close":123.947,"volume":0.33500000834465027},{"timestamp":1742380620000,"open":123.926,"high":123.957,"low":123.915,"close":123.931,"volume":0.595300018787384},{"timestamp":1742380680000,"open":123.942,"high":123.982,"low":123.928,"close":123.945,"volume":1.0784000158309937},{"timestamp":1742380740000,"open":123.956,"high":124.005,"low":123.933,"close":123.997,"volume":0.9160000085830688},{"timestamp":1742380800000,"open":124.02,"high":124.02,"low":123.949,"close":123.984,"volume":0.4625999927520752},{"timestamp":1742380860000,"open":123.965,"high":124.01,"low":123.909,"close":123.97,"volume":0.8733000159263611},{"timestamp":1742380920000,"open":123.964,"high":124.028,"low":123.962,"close":124.009,"volume":0.42289999127388},{"timestamp":1742380980000,"open":124.008,"high":124.008,"low":123.958,"close":123.968,"volume":0.9128999710083008},{"timestamp":1742381040000,"open":123.965,"high":124.086,"low":123.965,"close":124.05,"volume":1.4732999801635742},{"timestamp":1742381100000,"open":124.065,"high":124.065,"low":123.974,"close":124.025,"volume":1.621399998664856},{"timestamp":1742381160000,"open":124.021,"high":124.021,"low":123.96,"close":123.974,"volume":1.9731999635696411},{"timestamp":1742381220000,"open":123.978,"high":124.037,"low":123.962,"close":124.037,"volume":1.1088999509811401},{"timestamp":1742381280000,"open":124.037,"high":124.084,"low":124.018,"close":124.073,"volume":2.160900115966797},{"timestamp":1742381340000,"open":124.068,"high":124.105,"low":124.016,"close":124.083,"volume":0.9843000173568726},{"timestamp":1742381400000,"open":124.091,"high":124.091,"low":124.013,"close":124.087,"volume":0.8446999788284302},{"timestamp":1742381460000,"open":124.081,"high":124.102,"low":124.002,"close":124.024,"volume":0.5235000252723694},{"timestamp":1742381520000,"open":124.003,"high":124.043,"low":123.933,"close":124.031,"volume":0.8646000027656555},{"timestamp":1742381580000,"open":124.014,"high":124.036,"low":123.937,"close":123.958,"volume":0.8513000011444092},{"timestamp":1742381640000,"open":123.966,"high":123.974,"low":123.923,"close":123.923,"volume":0.7148000001907349},{"timestamp":1742381700000,"open":123.927,"high":123.928,"low":123.821,"close":123.821,"volume":1.6014000177383423},{"timestamp":1742381760000,"open":123.826,"high":123.863,"low":123.821,"close":123.821,"volume":0.7084000110626221},{"timestamp":1742381820000,"open":123.847,"high":123.909,"low":123.847,"close":123.898,"volume":0.39500001072883606},{"timestamp":1742381880000,"open":123.838,"high":123.923,"low":123.838,"close":123.879,"volume":0.39579999446868896},{"timestamp":1742381940000,"open":123.938,"high":123.952,"low":123.879,"close":123.879,"volume":0.4205999970436096},{"timestamp":1742382000000,"open":123.841,"high":123.902,"low":123.841,"close":123.886,"volume":0.823199987411499},{"timestamp":1742382060000,"open":123.885,"high":123.885,"low":123.813,"close":123.845,"volume":0.334199994802475},{"timestamp":1742382120000,"open":123.834,"high":123.899,"low":123.827,"close":123.886,"volume":0.7839999794960022},{"timestamp":1742382180000,"open":123.879,"high":123.906,"low":123.875,"close":123.906,"volume":0.25429999828338623},{"timestamp":1742382240000,"open":123.924,"high":123.94,"low":123.878,"close":123.94,"volume":0.6132000088691711},{"timestamp":1742382300000,"open":123.915,"high":123.956,"low":123.913,"close":123.955,"volume":0.2540999948978424},{"timestamp":1742382360000,"open":123.955,"high":123.972,"low":123.888,"close":123.9,"volume":0.24740000069141388},{"timestamp":1742382420000,"open":123.882,"high":123.922,"low":123.878,"close":123.921,"volume":0.5891000032424927},{"timestamp":1742382480000,"open":123.937,"high":123.953,"low":123.931,"close":123.935,"volume":0.3352000117301941},{"timestamp":1742382540000,"open":123.937,"high":123.957,"low":123.937,"close":123.953,"volume":0.15729999542236328},{"timestamp":1742382600000,"open":123.957,"high":124.043,"low":123.946,"close":124.013,"volume":0.548799991607666},{"timestamp":1742382660000,"open":124.014,"high":124.047,"low":124.014,"close":124.04,"volume":0.36880001425743103},{"timestamp":1742382720000,"open":124.041,"high":124.089,"low":124.037,"close":124.085,"volume":0.23000000417232513},{"timestamp":1742382780000,"open":124.093,"high":124.123,"low":124.08,"close":124.115,"volume":0.7121999859809875},{"timestamp":1742382840000,"open":124.113,"high":124.167,"low":124.113,"close":124.167,"volume":0.8888999819755554},{"timestamp":1742382900000,"open":124.166,"high":124.179,"low":124.15,"close":124.16,"volume":0.5267000198364258},{"timestamp":1742382960000,"open":124.16,"high":124.16,"low":124.119,"close":124.151,"volume":1.1347999572753906},{"timestamp":1742383020000,"open":124.143,"high":124.213,"low":124.143,"close":124.212,"volume":0.9009000062942505},{"timestamp":1742383080000,"open":124.216,"high":124.251,"low":124.213,"close":124.251,"volume":0.3059999942779541},{"timestamp":1742383140000,"open":124.247,"high":124.257,"low":124.239,"close":124.241,"volume":0.23319999873638153},{"timestamp":1742383200000,"open":124.239,"high":124.279,"low":124.229,"close":124.229,"volume":0.3353999853134155},{"timestamp":1742383260000,"open":124.234,"high":124.235,"low":124.196,"close":124.199,"volume":0.5947999954223633},{"timestamp":1742383320000,"open":124.203,"high":124.245,"low":124.203,"close":124.213,"volume":0.5540000200271606},{"timestamp":1742383380000,"open":124.208,"high":124.271,"low":124.183,"close":124.237,"volume":0.546500027179718},{"timestamp":1742383440000,"open":124.234,"high":124.255,"low":124.204,"close":124.204,"volume":0.43700000643730164},{"timestamp":1742383500000,"open":124.201,"high":124.24,"low":124.201,"close":124.218,"volume":0.45969998836517334},{"timestamp":1742383560000,"open":124.22,"high":124.243,"low":124.22,"close":124.242,"volume":0.22769999504089355},{"timestamp":1742383620000,"open":124.242,"high":124.261,"low":124.228,"close":124.228,"volume":0.32350000739097595},{"timestamp":1742383680000,"open":124.236,"high":124.262,"low":124.236,"close":124.253,"volume":0.15360000729560852},{"timestamp":1742383740000,"open":124.247,"high":124.271,"low":124.247,"close":124.266,"volume":0.32499998807907104},{"timestamp":1742383800000,"open":124.264,"high":124.265,"low":124.195,"close":124.203,"volume":0.5698999762535095},{"timestamp":1742383860000,"open":124.207,"high":124.208,"low":124.153,"close":124.162,"volume":0.49889999628067017},{"timestamp":1742383920000,"open":124.166,"high":124.19,"low":124.157,"close":124.182,"volume":0.5961999893188477},{"timestamp":1742383980000,"open":124.201,"high":124.232,"low":124.193,"close":124.213,"volume":0.34769999980926514},{"timestamp":1742384040000,"open":124.202,"high":124.205,"low":124.19,"close":124.199,"volume":0.21860000491142273},{"timestamp":1742384100000,"open":124.192,"high":124.195,"low":124.162,"close":124.163,"volume":0.5299999713897705},{"timestamp":1742384160000,"open":124.17,"high":124.172,"low":124.138,"close":124.171,"volume":0.4375},{"timestamp":1742384220000,"open":124.172,"high":124.216,"low":124.17,"close":124.189,"volume":0.5903000235557556},{"timestamp":1742384280000,"open":124.178,"high":124.185,"low":124.143,"close":124.177,"volume":0.5436999797821045},{"timestamp":1742384340000,"open":124.188,"high":124.22,"low":124.187,"close":124.22,"volume":0.15610000491142273},{"timestamp":1742384400000,"open":124.264,"high":124.316,"low":124.239,"close":124.299,"volume":0.337799996137619},{"timestamp":1742384460000,"open":124.231,"high":124.308,"low":124.23,"close":124.308,"volume":1.010599970817566},{"timestamp":1742384520000,"open":124.285,"high":124.347,"low":124.261,"close":124.303,"volume":0.7171000242233276},{"timestamp":1742384580000,"open":124.299,"high":124.347,"low":124.238,"close":124.262,"volume":0.7878000140190125},{"timestamp":1742384640000,"open":124.281,"high":124.281,"low":124.21,"close":124.23,"volume":0.9797999858856201},{"timestamp":1742384700000,"open":124.237,"high":124.258,"low":124.173,"close":124.213,"volume":0.8805000185966492},{"timestamp":1742384760000,"open":124.234,"high":124.26,"low":124.198,"close":124.26,"volume":0.4530999958515167},{"timestamp":1742384820000,"open":124.264,"high":124.278,"low":124.227,"close":124.256,"volume":0.32510000467300415},{"timestamp":1742384880000,"open":124.264,"high":124.264,"low":124.194,"close":124.231,"volume":0.49570000171661377},{"timestamp":1742384940000,"open":124.245,"high":124.312,"low":124.234,"close":124.312,"volume":0.5113999843597412},{"timestamp":1742385000000,"open":124.274,"high":124.325,"low":124.225,"close":124.225,"volume":0.8677999973297119},{"timestamp":1742385060000,"open":124.219,"high":124.251,"low":124.195,"close":124.214,"volume":0.44020000100135803},{"timestamp":1742385120000,"open":124.226,"high":124.23,"low":124.197,"close":124.204,"volume":0.3993000090122223},{"timestamp":1742385180000,"open":124.226,"high":124.252,"low":124.203,"close":124.219,"volume":0.6915000081062317},{"timestamp":1742385240000,"open":124.222,"high":124.312,"low":124.222,"close":124.283,"volume":0.753600001335144},{"timestamp":1742385300000,"open":124.279,"high":124.3,"low":124.241,"close":124.281,"volume":0.9696000218391418},{"timestamp":1742385360000,"open":124.284,"high":124.398,"low":124.247,"close":124.381,"volume":0.9350000023841858},{"timestamp":1742385420000,"open":124.385,"high":124.385,"low":124.336,"close":124.36,"volume":0.621999979019165},{"timestamp":1742385480000,"open":124.358,"high":124.397,"low":124.302,"close":124.32,"volume":1.1957999467849731},{"timestamp":1742385540000,"open":124.322,"high":124.355,"low":124.285,"close":124.355,"volume":0.5766000151634216},{"timestamp":1742385600000,"open":124.344,"high":124.396,"low":124.282,"close":124.282,"volume":0.8952000141143799},{"timestamp":1742385660000,"open":124.297,"high":124.431,"low":124.297,"close":124.426,"volume":1.0507999658584595},{"timestamp":1742385720000,"open":124.416,"high":124.416,"low":124.347,"close":124.366,"volume":1.1109999418258667},{"timestamp":1742385780000,"open":124.347,"high":124.372,"low":124.334,"close":124.356,"volume":0.5049999952316284},{"timestamp":1742385840000,"open":124.352,"high":124.36,"low":124.333,"close":124.346,"volume":0.24650000035762787},{"timestamp":1742385900000,"open":124.349,"high":124.349,"low":124.298,"close":124.304,"volume":0.7271999716758728},{"timestamp":1742385960000,"open":124.308,"high":124.343,"low":124.26,"close":124.286,"volume":1.1793999671936035},{"timestamp":1742386020000,"open":124.301,"high":124.391,"low":124.285,"close":124.314,"volume":0.6484000086784363},{"timestamp":1742386080000,"open":124.3,"high":124.311,"low":124.217,"close":124.257,"volume":0.7001000046730042},{"timestamp":1742386140000,"open":124.261,"high":124.352,"low":124.241,"close":124.352,"volume":0.6168000102043152},{"timestamp":1742386200000,"open":124.349,"high":124.371,"low":124.327,"close":124.336,"volume":0.34880000352859497},{"timestamp":1742386260000,"open":124.333,"high":124.377,"low":124.333,"close":124.348,"volume":0.323199987411499},{"timestamp":1742386320000,"open":124.374,"high":124.377,"low":124.308,"close":124.347,"volume":0.6990000009536743},{"timestamp":1742386380000,"open":124.396,"high":124.399,"low":124.363,"close":124.381,"volume":0.3878999948501587},{"timestamp":1742386440000,"open":124.377,"high":124.377,"low":124.307,"close":124.322,"volume":0.4580000042915344},{"timestamp":1742386500000,"open":124.325,"high":124.332,"low":124.242,"close":124.286,"volume":0.45840001106262207},{"timestamp":1742386560000,"open":124.266,"high":124.304,"low":124.266,"close":124.289,"volume":0.15360000729560852},{"timestamp":1742386620000,"open":124.268,"high":124.282,"low":124.249,"close":124.266,"volume":0.24799999594688416},{"timestamp":1742386680000,"open":124.256,"high":124.267,"low":124.198,"close":124.252,"volume":0.9405999779701233},{"timestamp":1742386740000,"open":124.271,"high":124.271,"low":124.218,"close":124.219,"volume":0.40459999442100525},{"timestamp":1742386800000,"open":124.238,"high":124.286,"low":124.135,"close":124.151,"volume":1.1929999589920044},{"timestamp":1742386860000,"open":124.14,"high":124.14,"low":124.016,"close":124.1,"volume":0.6820999979972839},{"timestamp":1742386920000,"open":124.11,"high":124.111,"low":124.056,"close":124.067,"volume":0.41530001163482666},{"timestamp":1742386980000,"open":124.045,"high":124.119,"low":124.02,"close":124.115,"volume":0.7639999985694885},{"timestamp":1742387040000,"open":124.119,"high":124.119,"low":124.066,"close":124.078,"volume":0.3181000053882599},{"timestamp":1742387100000,"open":124.082,"high":124.177,"low":124.062,"close":124.103,"volume":0.49459999799728394},{"timestamp":1742387160000,"open":124.107,"high":124.178,"low":124.107,"close":124.166,"volume":0.38019999861717224},{"timestamp":1742387220000,"open":124.163,"high":124.166,"low":124.081,"close":124.124,"volume":0.427700012922287},{"timestamp":1742387280000,"open":124.119,"high":124.123,"low":123.997,"close":123.998,"volume":0.47699999809265137},{"timestamp":1742387340000,"open":124.006,"high":124.009,"low":123.917,"close":123.925,"volume":0.6062999963760376},{"timestamp":1742387400000,"open":123.933,"high":124.071,"low":123.833,"close":123.863,"volume":1.4882999658584595},{"timestamp":1742387460000,"open":123.867,"high":123.874,"low":123.797,"close":123.807,"volume":0.7781000137329102},{"timestamp":1742387520000,"open":123.818,"high":123.862,"low":123.766,"close":123.792,"volume":0.48420000076293945},{"timestamp":1742387580000,"open":123.815,"high":123.84,"low":123.658,"close":123.767,"volume":1.2461999654769897},{"timestamp":1742387640000,"open":123.752,"high":123.953,"low":123.73,"close":123.953,"volume":0.8065000176429749},{"timestamp":1742387700000,"open":123.967,"high":123.994,"low":123.859,"close":123.953,"volume":0.9229999780654907},{"timestamp":1742387760000,"open":123.958,"high":123.992,"low":123.936,"close":123.967,"volume":0.9781000018119812},{"timestamp":1742387820000,"open":123.958,"high":124.041,"low":123.958,"close":124.019,"volume":0.9879000186920166},{"timestamp":1742387880000,"open":124.015,"high":124.056,"low":123.983,"close":124.023,"volume":0.6952999830245972},{"timestamp":1742387940000,"open":124.015,"high":124.023,"low":123.983,"close":123.999,"volume":0.47429999709129333},{"timestamp":1742388000000,"open":123.997,"high":124.005,"low":123.912,"close":123.941,"volume":0.6739000082015991},{"timestamp":1742388060000,"open":123.905,"high":123.95,"low":123.888,"close":123.926,"volume":0.49459999799728394},{"timestamp":1742388120000,"open":123.92,"high":123.927,"low":123.848,"close":123.851,"volume":0.8381999731063843},{"timestamp":1742388180000,"open":123.848,"high":123.855,"low":123.796,"close":123.818,"volume":0.7814000248908997},{"timestamp":1742388240000,"open":123.826,"high":123.903,"low":123.788,"close":123.903,"volume":1.3547999858856201},{"timestamp":1742388300000,"open":123.895,"high":123.961,"low":123.844,"close":123.957,"volume":1.0302000045776367},{"timestamp":1742388360000,"open":123.972,"high":124.03,"low":123.945,"close":124.029,"volume":1.292799949645996},{"timestamp":1742388420000,"open":123.996,"high":124.074,"low":123.991,"close":124.048,"volume":1.309000015258789},{"timestamp":1742388480000,"open":124.053,"high":124.078,"low":123.985,"close":124.014,"volume":1.232300043106079},{"timestamp":1742388540000,"open":124.026,"high":124.101,"low":123.997,"close":124.026,"volume":1.381700038909912},{"timestamp":1742388600000,"open":124.029,"high":124.029,"low":123.883,"close":123.937,"volume":1.559499979019165},{"timestamp":1742388660000,"open":123.948,"high":123.962,"low":123.865,"close":123.894,"volume":1.187600016593933},{"timestamp":1742388720000,"open":123.892,"high":123.952,"low":123.885,"close":123.901,"volume":2.253999948501587},{"timestamp":1742388780000,"open":123.925,"high":123.974,"low":123.88,"close":123.894,"volume":2.7339000701904297},{"timestamp":1742388840000,"open":123.89,"high":123.924,"low":123.762,"close":123.795,"volume":1.312399983406067},{"timestamp":1742388900000,"open":123.794,"high":123.801,"low":123.754,"close":123.793,"volume":0.6876999735832214},{"timestamp":1742388960000,"open":123.775,"high":123.818,"low":123.697,"close":123.788,"volume":1.062000036239624},{"timestamp":1742389020000,"open":123.78,"high":123.833,"low":123.737,"close":123.744,"volume":1.1116000413894653},{"timestamp":1742389080000,"open":123.751,"high":123.848,"low":123.732,"close":123.793,"volume":0.8245999813079834},{"timestamp":1742389140000,"open":123.87,"high":123.907,"low":123.833,"close":123.856,"volume":1.386299967765808},{"timestamp":1742389200000,"open":123.889,"high":123.889,"low":123.71,"close":123.829,"volume":3.0720999240875244},{"timestamp":1742389260000,"open":123.835,"high":123.929,"low":123.802,"close":123.929,"volume":1.9627000093460083},{"timestamp":1742389320000,"open":123.937,"high":123.97,"low":123.884,"close":123.895,"volume":1.5011999607086182},{"timestamp":1742389380000,"open":123.889,"high":124.014,"low":123.889,"close":123.981,"volume":1.8717999458312988},{"timestamp":1742389440000,"open":123.982,"high":124.046,"low":123.956,"close":124.044,"volume":2.0566000938415527},{"timestamp":1742389500000,"open":124.052,"high":124.153,"low":124.021,"close":124.113,"volume":2.0078999996185303},{"timestamp":1742389560000,"open":124.116,"high":124.179,"low":124.094,"close":124.163,"volume":1.424299955368042},{"timestamp":1742389620000,"open":124.154,"high":124.171,"low":124.055,"close":124.079,"volume":1.7174999713897705},{"timestamp":1742389680000,"open":124.095,"high":124.136,"low":124.033,"close":124.108,"volume":2.0097999572753906},{"timestamp":1742389740000,"open":124.1,"high":124.101,"low":123.979,"close":124.101,"volume":1.8666000366210938},{"timestamp":1742389800000,"open":124.09,"high":124.097,"low":124.035,"close":124.054,"volume":1.7331000566482544},{"timestamp":1742389860000,"open":124.048,"high":124.109,"low":123.994,"close":123.994,"volume":1.476699948310852},{"timestamp":1742389920000,"open":124.009,"high":124.072,"low":123.968,"close":123.997,"volume":1.3451999425888062},{"timestamp":1742389980000,"open":124.008,"high":124.051,"low":123.984,"close":123.992,"volume":1.2369999885559082},{"timestamp":1742390040000,"open":123.985,"high":123.999,"low":123.864,"close":123.875,"volume":2.204900026321411},{"timestamp":1742390100000,"open":123.871,"high":123.908,"low":123.636,"close":123.858,"volume":2.6322999000549316},{"timestamp":1742390160000,"open":123.869,"high":123.997,"low":123.856,"close":123.96,"volume":2.6670000553131104},{"timestamp":1742390220000,"open":123.955,"high":124.018,"low":123.912,"close":123.912,"volume":2.1861000061035156},{"timestamp":1742390280000,"open":123.916,"high":123.95,"low":123.868,"close":123.926,"volume":1.945199966430664},{"timestamp":1742390340000,"open":123.917,"high":124.007,"low":123.917,"close":124.007,"volume":1.4914000034332275},{"timestamp":1742390400000,"open":123.997,"high":124.078,"low":123.942,"close":123.963,"volume":2.1298999786376953},{"timestamp":1742390460000,"open":123.96,"high":123.982,"low":123.865,"close":123.87,"volume":2.0927999019622803},{"timestamp":1742390520000,"open":123.888,"high":123.906,"low":123.837,"close":123.883,"volume":2.1735999584198},{"timestamp":1742390580000,"open":123.89,"high":123.917,"low":123.807,"close":123.821,"volume":1.563599944114685},{"timestamp":1742390640000,"open":123.804,"high":123.844,"low":123.722,"close":123.758,"volume":2.250699996948242},{"timestamp":1742390700000,"open":123.732,"high":123.813,"low":123.726,"close":123.75,"volume":2.098299980163574},{"timestamp":1742390760000,"open":123.707,"high":123.743,"low":123.68,"close":123.692,"volume":1.8361999988555908},{"timestamp":1742390820000,"open":123.7,"high":123.747,"low":123.654,"close":123.733,"volume":1.942199945449829},{"timestamp":1742390880000,"open":123.726,"high":123.741,"low":123.685,"close":123.711,"volume":1.5573999881744385},{"timestamp":1742390940000,"open":123.692,"high":123.741,"low":123.66,"close":123.692,"volume":1.7171499729156494},{"timestamp":1742391000000,"open":123.684,"high":123.755,"low":123.629,"close":123.695,"volume":2.507999897003174},{"timestamp":1742391060000,"open":123.709,"high":123.727,"low":123.49,"close":123.6,"volume":2.9155499935150146},{"timestamp":1742391120000,"open":123.605,"high":123.611,"low":123.438,"close":123.549,"volume":3.778700113296509},{"timestamp":1742391180000,"open":123.524,"high":123.54,"low":123.176,"close":123.241,"volume":3.2018001079559326},{"timestamp":1742391240000,"open":123.236,"high":123.406,"low":123.169,"close":123.251,"volume":3.412899971008301},{"timestamp":1742391300000,"open":123.247,"high":123.409,"low":123.225,"close":123.409,"volume":3.2832999229431152},{"timestamp":1742391360000,"open":123.355,"high":123.359,"low":123.117,"close":123.142,"volume":4.0142998695373535},{"timestamp":1742391420000,"open":123.123,"high":123.28,"low":123.006,"close":123.089,"volume":3.371000051498413},{"timestamp":1742391480000,"open":123.066,"high":123.189,"low":123.041,"close":123.059,"volume":3.29830002784729},{"timestamp":1742391540000,"open":123.07,"high":123.263,"low":123.022,"close":123.263,"volume":2.8433001041412354},{"timestamp":1742391600000,"open":123.285,"high":123.45,"low":123.237,"close":123.324,"volume":3.6349000930786133},{"timestamp":1742391660000,"open":123.304,"high":123.331,"low":123.191,"close":123.306,"volume":3.4649999141693115},{"timestamp":1742391720000,"open":123.328,"high":123.469,"low":123.313,"close":123.363,"volume":3.446199893951416},{"timestamp":1742391780000,"open":123.382,"high":123.392,"low":123.249,"close":123.289,"volume":3.063199996948242},{"timestamp":1742391840000,"open":123.269,"high":123.339,"low":123.24,"close":123.277,"volume":2.484100103378296},{"timestamp":1742391900000,"open":123.314,"high":123.38,"low":123.166,"close":123.167,"volume":3.276900053024292},{"timestamp":1742391960000,"open":123.17,"high":123.277,"low":123.129,"close":123.16,"volume":3.5148000717163086},{"timestamp":1742392020000,"open":123.164,"high":123.324,"low":123.164,"close":123.298,"volume":3.1380999088287354},{"timestamp":1742392080000,"open":123.308,"high":123.428,"low":123.303,"close":123.342,"volume":2.136399984359741},{"timestamp":1742392140000,"open":123.353,"high":123.518,"low":123.35,"close":123.496,"volume":1.9593000411987305},{"timestamp":1742392200000,"open":123.516,"high":123.634,"low":123.446,"close":123.521,"volume":2.8703999519348145},{"timestamp":1742392260000,"open":123.506,"high":123.629,"low":123.477,"close":123.611,"volume":2.1208999156951904},{"timestamp":1742392320000,"open":123.625,"high":123.7,"low":123.589,"close":123.634,"volume":2.1821999549865723},{"timestamp":1742392380000,"open":123.63,"high":123.69,"low":123.63,"close":123.633,"volume":1.6311999559402466},{"timestamp":1742392440000,"open":123.618,"high":123.667,"low":123.496,"close":123.496,"volume":2.687000036239624},{"timestamp":1742392500000,"open":123.51,"high":123.51,"low":123.357,"close":123.448,"volume":2.0160000324249268},{"timestamp":1742392560000,"open":123.434,"high":123.545,"low":123.426,"close":123.458,"volume":2.0064001083374023},{"timestamp":1742392620000,"open":123.469,"high":123.506,"low":123.41,"close":123.471,"volume":1.9227999448776245},{"timestamp":1742392680000,"open":123.476,"high":123.594,"low":123.392,"close":123.543,"volume":3.2737998962402344},{"timestamp":1742392740000,"open":123.565,"high":123.565,"low":123.424,"close":123.453,"volume":2.312000036239624},{"timestamp":1742392800000,"open":123.406,"high":123.442,"low":123.168,"close":123.168,"volume":3.222399950027466},{"timestamp":1742392860000,"open":123.15,"high":123.214,"low":123.04,"close":123.2,"volume":2.6310999393463135},{"timestamp":1742392920000,"open":123.207,"high":123.238,"low":123.081,"close":123.105,"volume":2.081899881362915},{"timestamp":1742392980000,"open":123.1,"high":123.171,"low":123.043,"close":123.128,"volume":2.116499900817871},{"timestamp":1742393040000,"open":123.132,"high":123.208,"low":123.069,"close":123.077,"volume":2.202199935913086},{"timestamp":1742393100000,"open":123.069,"high":123.139,"low":123.019,"close":123.097,"volume":2.3571999073028564},{"timestamp":1742393160000,"open":123.099,"high":123.118,"low":123.012,"close":123.118,"volume":2.072700023651123},{"timestamp":1742393220000,"open":123.111,"high":123.111,"low":122.893,"close":122.893,"volume":2.240000009536743},{"timestamp":1742393280000,"open":122.887,"high":122.93,"low":122.861,"close":122.861,"volume":2.4121999740600586},{"timestamp":1742393340000,"open":122.872,"high":122.872,"low":122.677,"close":122.762,"volume":3.1040000915527344},{"timestamp":1742393400000,"open":122.757,"high":122.988,"low":122.727,"close":122.915,"volume":2.940999984741211},{"timestamp":1742393460000,"open":122.922,"high":122.981,"low":122.844,"close":122.963,"volume":2.4730000495910645},{"timestamp":1742393520000,"open":122.947,"high":122.985,"low":122.871,"close":122.897,"volume":1.958899974822998},{"timestamp":1742393580000,"open":122.901,"high":122.939,"low":122.782,"close":122.804,"volume":2.5887999534606934},{"timestamp":1742393640000,"open":122.819,"high":122.972,"low":122.792,"close":122.947,"volume":3.0510001182556152},{"timestamp":1742393700000,"open":122.956,"high":123.06,"low":122.936,"close":123.008,"volume":3.0529000759124756},{"timestamp":1742393760000,"open":122.978,"high":123.019,"low":122.925,"close":122.966,"volume":2.670599937438965},{"timestamp":1742393820000,"open":122.924,"high":122.951,"low":122.822,"close":122.867,"volume":2.1861000061035156},{"timestamp":1742393880000,"open":122.885,"high":122.925,"low":122.76,"close":122.773,"volume":2.3724000453948975},{"timestamp":1742393940000,"open":122.771,"high":122.849,"low":122.721,"close":122.74,"volume":2.350100040435791},{"timestamp":1742394000000,"open":122.762,"high":122.908,"low":122.74,"close":122.814,"volume":2.0580999851226807},{"timestamp":1742394060000,"open":122.811,"high":122.828,"low":122.71,"close":122.75,"volume":2.788800001144409},{"timestamp":1742394120000,"open":122.747,"high":122.809,"low":122.476,"close":122.587,"volume":2.8606998920440674},{"timestamp":1742394180000,"open":122.605,"high":122.84,"low":122.522,"close":122.81,"volume":3.3754000663757324},{"timestamp":1742394240000,"open":122.788,"high":122.869,"low":122.764,"close":122.856,"volume":1.5461000204086304},{"timestamp":1742394300000,"open":122.868,"high":122.881,"low":122.712,"close":122.809,"volume":2.7393999099731445},{"timestamp":1742394360000,"open":122.787,"high":122.879,"low":122.744,"close":122.774,"volume":2.678999900817871},{"timestamp":1742394420000,"open":122.785,"high":122.816,"low":122.73,"close":122.766,"volume":2.150399923324585},{"timestamp":1742394480000,"open":122.777,"high":122.866,"low":122.756,"close":122.818,"volume":2.3864998817443848},{"timestamp":1742394540000,"open":122.836,"high":122.931,"low":122.824,"close":122.931,"volume":2.6663999557495117},{"timestamp":1742394600000,"open":122.927,"high":123.071,"low":122.914,"close":123.045,"volume":2.4570000171661377},{"timestamp":1742394660000,"open":123.027,"high":123.107,"low":122.999,"close":123.055,"volume":3.028599977493286},{"timestamp":1742394720000,"open":123.063,"high":123.063,"low":122.897,"close":122.966,"volume":2.63919997215271},{"timestamp":1742394780000,"open":122.944,"high":123.052,"low":122.907,"close":123.041,"volume":2.561500072479248},{"timestamp":1742394840000,"open":123.055,"high":123.133,"low":122.997,"close":123.066,"volume":2.2014000415802},{"timestamp":1742394900000,"open":123.096,"high":123.144,"low":123.007,"close":123.025,"volume":1.7310999631881714},{"timestamp":1742394960000,"open":123.085,"high":123.133,"low":123.045,"close":123.108,"volume":1.9709999561309814},{"timestamp":1742395020000,"open":123.115,"high":123.191,"low":123.064,"close":123.14,"volume":1.6223000288009644},{"timestamp":1742395080000,"open":123.148,"high":123.209,"low":123.123,"close":123.152,"volume":1.8198000192642212},{"timestamp":1742395140000,"open":123.142,"high":123.167,"low":123.034,"close":123.054,"volume":1.9190000295639038},{"timestamp":1742395200000,"open":123.032,"high":123.093,"low":122.964,"close":122.994,"volume":1.4586000442504883},{"timestamp":1742395260000,"open":122.986,"high":123.046,"low":122.869,"close":122.869,"volume":2.024399995803833},{"timestamp":1742395320000,"open":122.902,"high":122.974,"low":122.848,"close":122.966,"volume":1.8978999853134155},{"timestamp":1742395380000,"open":122.963,"high":123.005,"low":122.878,"close":122.894,"volume":2.368299961090088},{"timestamp":1742395440000,"open":122.88,"high":122.927,"low":122.838,"close":122.918,"volume":2.5369999408721924},{"timestamp":1742395500000,"open":122.885,"high":122.921,"low":122.839,"close":122.87,"volume":2.280100107192993},{"timestamp":1742395560000,"open":122.876,"high":122.929,"low":122.781,"close":122.871,"volume":2.0427000522613525},{"timestamp":1742395620000,"open":122.907,"high":122.926,"low":122.755,"close":122.879,"volume":2.396399974822998},{"timestamp":1742395680000,"open":122.854,"high":122.9,"low":122.81,"close":122.835,"volume":2.2827999591827393},{"timestamp":1742395740000,"open":122.823,"high":122.88,"low":122.794,"close":122.826,"volume":2.3096001148223877},{"timestamp":1742395800000,"open":122.832,"high":122.845,"low":122.77,"close":122.8,"volume":1.4297000169754028},{"timestamp":1742395860000,"open":122.81,"high":122.874,"low":122.784,"close":122.846,"volume":1.7045999765396118},{"timestamp":1742395920000,"open":122.853,"high":122.853,"low":122.759,"close":122.828,"volume":3.1935999393463135},{"timestamp":1742395980000,"open":122.817,"high":122.852,"low":122.775,"close":122.807,"volume":1.565000057220459},{"timestamp":1742396040000,"open":122.799,"high":122.924,"low":122.774,"close":122.875,"volume":1.8665000200271606},{"timestamp":1742396100000,"open":122.874,"high":122.914,"low":122.793,"close":122.864,"volume":2.856100082397461},{"timestamp":1742396160000,"open":122.889,"high":122.898,"low":122.827,"close":122.867,"volume":1.924299955368042},{"timestamp":1742396220000,"open":122.878,"high":122.895,"low":122.83,"close":122.877,"volume":1.8867000341415405},{"timestamp":1742396280000,"open":122.851,"high":122.899,"low":122.836,"close":122.87,"volume":2.3903000354766846},{"timestamp":1742396340000,"open":122.88,"high":122.898,"low":122.809,"close":122.858,"volume":2.3842999935150146},{"timestamp":1742396400000,"open":122.854,"high":122.913,"low":122.752,"close":122.841,"volume":2.7881999015808105},{"timestamp":1742396460000,"open":122.808,"high":122.93,"low":122.799,"close":122.837,"volume":3.145699977874756},{"timestamp":1742396520000,"open":122.843,"high":122.96,"low":122.812,"close":122.915,"volume":3.5111000537872314},{"timestamp":1742396580000,"open":122.927,"high":122.973,"low":122.845,"close":122.937,"volume":2.2492499351501465},{"timestamp":1742396640000,"open":122.935,"high":122.939,"low":122.853,"close":122.871,"volume":1.4178999662399292},{"timestamp":1742396700000,"open":122.853,"high":122.903,"low":122.833,"close":122.891,"volume":2.1507999897003174},{"timestamp":1742396760000,"open":122.84,"high":122.891,"low":122.82,"close":122.864,"volume":2.101099967956543},{"timestamp":1742396820000,"open":122.882,"high":123.011,"low":122.824,"close":122.951,"volume":2.716900110244751},{"timestamp":1742396880000,"open":122.951,"high":122.988,"low":122.889,"close":122.933,"volume":2.8308498859405518},{"timestamp":1742396940000,"open":122.93,"high":122.98,"low":122.858,"close":122.907,"volume":3.207350015640259},{"timestamp":1742397000000,"open":122.877,"high":122.92,"low":122.788,"close":122.81,"volume":2.5703001022338867},{"timestamp":1742397060000,"open":122.825,"high":122.879,"low":122.76,"close":122.835,"volume":2.337399959564209},{"timestamp":1742397120000,"open":122.852,"high":122.886,"low":122.738,"close":122.773,"volume":2.6019999980926514},{"timestamp":1742397180000,"open":122.807,"high":122.883,"low":122.739,"close":122.871,"volume":3.8333001136779785},{"timestamp":1742397240000,"open":122.867,"high":122.884,"low":122.811,"close":122.857,"volume":2.882999897003174},{"timestamp":1742397300000,"open":122.845,"high":122.921,"low":122.801,"close":122.801,"volume":2.588099956512451},{"timestamp":1742397360000,"open":122.831,"high":122.861,"low":122.778,"close":122.831,"volume":1.6826000213623047},{"timestamp":1742397420000,"open":122.849,"high":122.963,"low":122.818,"close":122.89,"volume":2.4212000370025635},{"timestamp":1742397480000,"open":122.898,"high":122.948,"low":122.849,"close":122.849,"volume":1.7706999778747559},{"timestamp":1742397540000,"open":122.845,"high":122.956,"low":122.809,"close":122.937,"volume":2.7789499759674072},{"timestamp":1742397600000,"open":122.923,"high":123.011,"low":122.897,"close":122.968,"volume":2.9402999877929688},{"timestamp":1742397660000,"open":122.973,"high":123.073,"low":122.973,"close":123.009,"volume":2.65405011177063},{"timestamp":1742397720000,"open":123.041,"high":123.078,"low":122.977,"close":123.019,"volume":4.077750205993652},{"timestamp":1742397780000,"open":123.025,"high":123.056,"low":122.982,"close":122.983,"volume":1.6627000570297241},{"timestamp":1742397840000,"open":122.983,"high":123.035,"low":122.942,"close":123.014,"volume":1.8773000240325928},{"timestamp":1742397900000,"open":122.988,"high":123.043,"low":122.932,"close":122.939,"volume":1.9636000394821167},{"timestamp":1742397960000,"open":122.959,"high":122.988,"low":122.818,"close":122.856,"volume":2.6119000911712646},{"timestamp":1742398020000,"open":122.86,"high":122.88,"low":122.791,"close":122.877,"volume":3.1986000537872314},{"timestamp":1742398080000,"open":122.871,"high":122.888,"low":122.777,"close":122.881,"volume":2.8650999069213867},{"timestamp":1742398140000,"open":122.852,"high":122.917,"low":122.833,"close":122.838,"volume":1.6800999641418457},{"timestamp":1742398200000,"open":122.841,"high":122.855,"low":122.785,"close":122.804,"volume":1.538699984550476},{"timestamp":1742398260000,"open":122.793,"high":122.845,"low":122.782,"close":122.843,"volume":1.1993000507354736},{"timestamp":1742398320000,"open":122.828,"high":122.873,"low":122.798,"close":122.825,"volume":2.148099899291992},{"timestamp":1742398380000,"open":122.829,"high":122.883,"low":122.799,"close":122.864,"volume":1.26010000705719},{"timestamp":1742398440000,"open":122.834,"high":122.901,"low":122.828,"close":122.846,"volume":1.3382999897003174},{"timestamp":1742398500000,"open":122.851,"high":122.882,"low":122.804,"close":122.823,"volume":0.8651000261306763},{"timestamp":1742398560000,"open":122.824,"high":122.889,"low":122.824,"close":122.882,"volume":0.6887000203132629},{"timestamp":1742398620000,"open":122.897,"high":122.926,"low":122.821,"close":122.821,"volume":0.823199987411499},{"timestamp":1742398680000,"open":122.834,"high":122.901,"low":122.805,"close":122.886,"volume":1.0591000318527222},{"timestamp":1742398740000,"open":122.904,"high":122.905,"low":122.767,"close":122.788,"volume":0.6453999876976013},{"timestamp":1742398800000,"open":122.785,"high":122.801,"low":122.755,"close":122.768,"volume":0.6371999979019165},{"timestamp":1742398860000,"open":122.757,"high":122.764,"low":122.683,"close":122.705,"volume":0.5415999889373779},{"timestamp":1742398920000,"open":122.712,"high":122.78,"low":122.656,"close":122.769,"volume":1.101099967956543},{"timestamp":1742398980000,"open":122.766,"high":122.776,"low":122.7,"close":122.736,"volume":0.9624000191688538},{"timestamp":1742399040000,"open":122.737,"high":122.757,"low":122.691,"close":122.731,"volume":1.0809999704360962},{"timestamp":1742399100000,"open":122.742,"high":122.786,"low":122.686,"close":122.757,"volume":1.256600022315979},{"timestamp":1742399160000,"open":122.764,"high":122.811,"low":122.739,"close":122.758,"volume":1.3420000076293945},{"timestamp":1742399220000,"open":122.775,"high":122.835,"low":122.718,"close":122.732,"volume":1.0383000373840332},{"timestamp":1742399280000,"open":122.74,"high":122.806,"low":122.731,"close":122.791,"volume":0.73580002784729},{"timestamp":1742399340000,"open":122.776,"high":122.842,"low":122.77,"close":122.803,"volume":0.897599995136261},{"timestamp":1742399400000,"open":122.821,"high":122.821,"low":122.709,"close":122.76,"volume":1.7934999465942383},{"timestamp":1742399460000,"open":122.748,"high":122.772,"low":122.612,"close":122.641,"volume":2.106600046157837},{"timestamp":1742399520000,"open":122.601,"high":122.623,"low":122.51,"close":122.521,"volume":1.7773000001907349},{"timestamp":1742399580000,"open":122.561,"high":122.645,"low":122.516,"close":122.611,"volume":2.075000047683716},{"timestamp":1742399640000,"open":122.642,"high":122.653,"low":122.575,"close":122.63,"volume":1.7315000295639038},{"timestamp":1742399700000,"open":122.633,"high":122.637,"low":122.53,"close":122.572,"volume":1.5017000436782837},{"timestamp":1742399760000,"open":122.568,"high":122.601,"low":122.476,"close":122.601,"volume":1.919100046157837},{"timestamp":1742399820000,"open":122.604,"high":122.671,"low":122.529,"close":122.554,"volume":1.9460999965667725},{"timestamp":1742399880000,"open":122.558,"high":122.606,"low":122.493,"close":122.584,"volume":2.3429999351501465},{"timestamp":1742399940000,"open":122.544,"high":122.613,"low":122.5,"close":122.56,"volume":1.964900016784668},{"timestamp":1742400000000,"open":122.56,"high":122.635,"low":122.497,"close":122.616,"volume":1.8854000568389893},{"timestamp":1742400060000,"open":122.624,"high":122.793,"low":122.591,"close":122.782,"volume":1.5085999965667725},{"timestamp":1742400120000,"open":122.767,"high":122.799,"low":122.677,"close":122.696,"volume":1.5686999559402466},{"timestamp":1742400180000,"open":122.706,"high":122.751,"low":122.667,"close":122.708,"volume":1.3391000032424927},{"timestamp":1742400240000,"open":122.694,"high":122.768,"low":122.665,"close":122.765,"volume":1.5787999629974365},{"timestamp":1742400300000,"open":122.771,"high":122.803,"low":122.73,"close":122.803,"volume":0.7222999930381775},{"timestamp":1742400360000,"open":122.796,"high":122.884,"low":122.773,"close":122.827,"volume":0.8245999813079834},{"timestamp":1742400420000,"open":122.83,"high":122.888,"low":122.826,"close":122.85,"volume":1.4315999746322632},{"timestamp":1742400480000,"open":122.846,"high":122.885,"low":122.835,"close":122.866,"volume":0.6696000099182129},{"timestamp":1742400540000,"open":122.871,"high":122.888,"low":122.816,"close":122.834,"volume":0.8759999871253967},{"timestamp":1742400600000,"open":122.853,"high":122.858,"low":122.803,"close":122.806,"volume":0.7883999943733215},{"timestamp":1742400660000,"open":122.81,"high":122.843,"low":122.795,"close":122.808,"volume":0.545799970626831},{"timestamp":1742400720000,"open":122.838,"high":122.881,"low":122.8,"close":122.848,"volume":0.9732000231742859},{"timestamp":1742400780000,"open":122.833,"high":122.894,"low":122.808,"close":122.845,"volume":0.9190999865531921},{"timestamp":1742400840000,"open":122.826,"high":122.853,"low":122.796,"close":122.833,"volume":0.8884999752044678},{"timestamp":1742400900000,"open":122.832,"high":122.88,"low":122.818,"close":122.865,"volume":0.7148000001907349},{"timestamp":1742400960000,"open":122.876,"high":122.891,"low":122.837,"close":122.869,"volume":0.6309000253677368},{"timestamp":1742401020000,"open":122.88,"high":122.973,"low":122.863,"close":122.947,"volume":1.5174000263214111},{"timestamp":1742401080000,"open":122.944,"high":123.044,"low":122.944,"close":123.015,"volume":0.7131999731063843},{"timestamp":1742401140000,"open":123.026,"high":123.04,"low":122.986,"close":122.997,"volume":0.8895999789237976},{"timestamp":1742401200000,"open":122.99,"high":123.033,"low":122.966,"close":123.025,"volume":0.6351000070571899},{"timestamp":1742401260000,"open":123.043,"high":123.127,"low":123.021,"close":123.087,"volume":0.690500020980835},{"timestamp":1742401320000,"open":123.083,"high":123.144,"low":123.071,"close":123.102,"volume":0.9160000085830688},{"timestamp":1742401380000,"open":123.1,"high":123.172,"low":123.07,"close":123.165,"volume":1.1368999481201172},{"timestamp":1742401440000,"open":123.162,"high":123.183,"low":123.106,"close":123.137,"volume":1.2970999479293823},{"timestamp":1742401500000,"open":123.111,"high":123.148,"low":123.075,"close":123.097,"volume":1.2000000476837158},{"timestamp":1742401560000,"open":123.085,"high":123.118,"low":123.061,"close":123.118,"volume":1.2568000555038452},{"timestamp":1742401620000,"open":123.116,"high":123.191,"low":123.101,"close":123.126,"volume":1.000499963760376},{"timestamp":1742401680000,"open":123.144,"high":123.144,"low":123.097,"close":123.126,"volume":0.6805999875068665},{"timestamp":1742401740000,"open":123.129,"high":123.144,"low":123.084,"close":123.102,"volume":0.9853000044822693},{"timestamp":1742401800000,"open":123.06,"high":123.086,"low":123.037,"close":123.063,"volume":1.208899974822998},{"timestamp":1742401860000,"open":123.054,"high":123.107,"low":123.041,"close":123.058,"volume":1.4830000400543213},{"timestamp":1742401920000,"open":123.048,"high":123.095,"low":123.027,"close":123.027,"volume":1.204699993133545},{"timestamp":1742401980000,"open":123.043,"high":123.049,"low":122.966,"close":123.004,"volume":0.982699990272522},{"timestamp":1742402040000,"open":123.011,"high":123.035,"low":123.001,"close":123.016,"volume":0.7416999936103821},{"timestamp":1742402100000,"open":123,"high":123.045,"low":122.975,"close":122.99,"volume":0.6043000221252441},{"timestamp":1742402160000,"open":123.001,"high":123.005,"low":122.909,"close":122.942,"volume":0.7416999936103821},{"timestamp":1742402220000,"open":122.946,"high":122.968,"low":122.931,"close":122.952,"volume":0.84170001745224},{"timestamp":1742402280000,"open":122.941,"high":122.941,"low":122.883,"close":122.923,"volume":0.6729000210762024},{"timestamp":1742402340000,"open":122.931,"high":122.997,"low":122.912,"close":122.946,"volume":0.9225000143051147},{"timestamp":1742402400000,"open":122.979,"high":122.99,"low":122.92,"close":122.943,"volume":0.8080999851226807},{"timestamp":1742402460000,"open":122.95,"high":123.019,"low":122.927,"close":122.974,"volume":1.8087999820709229},{"timestamp":1742402520000,"open":122.982,"high":123.022,"low":122.953,"close":122.975,"volume":0.883899986743927},{"timestamp":1742402580000,"open":122.956,"high":123,"low":122.942,"close":122.968,"volume":0.6636000275611877},{"timestamp":1742402640000,"open":122.986,"high":122.993,"low":122.937,"close":122.991,"volume":0.5893999934196472},{"timestamp":1742402700000,"open":123.005,"high":123.031,"low":122.952,"close":123.006,"volume":0.8504999876022339},{"timestamp":1742402760000,"open":123.014,"high":123.018,"low":122.966,"close":122.978,"volume":0.6255000233650208},{"timestamp":1742402820000,"open":122.945,"high":122.986,"low":122.945,"close":122.953,"volume":0.6360999941825867},{"timestamp":1742402880000,"open":122.967,"high":122.983,"low":122.923,"close":122.923,"volume":1.020400047302246},{"timestamp":1742402940000,"open":122.946,"high":122.956,"low":122.895,"close":122.908,"volume":0.8812000155448914},{"timestamp":1742403000000,"open":122.905,"high":122.992,"low":122.898,"close":122.924,"volume":1.3967000246047974},{"timestamp":1742403060000,"open":122.931,"high":122.931,"low":122.781,"close":122.835,"volume":1.4342999458312988},{"timestamp":1742403120000,"open":122.854,"high":122.885,"low":122.817,"close":122.855,"volume":0.8669999837875366},{"timestamp":1742403180000,"open":122.885,"high":122.943,"low":122.858,"close":122.907,"volume":0.7427999973297119},{"timestamp":1742403240000,"open":122.91,"high":122.944,"low":122.886,"close":122.886,"volume":1.0367000102996826},{"timestamp":1742403300000,"open":122.903,"high":122.924,"low":122.851,"close":122.885,"volume":0.9728999733924866},{"timestamp":1742403360000,"open":122.875,"high":122.927,"low":122.865,"close":122.909,"volume":1.1648000478744507},{"timestamp":1742403420000,"open":122.912,"high":122.912,"low":122.84,"close":122.882,"volume":1.2282999753952026},{"timestamp":1742403480000,"open":122.886,"high":122.898,"low":122.842,"close":122.875,"volume":1.1151000261306763},{"timestamp":1742403540000,"open":122.89,"high":122.912,"low":122.861,"close":122.898,"volume":1.7173000574111938},{"timestamp":1742403600000,"open":122.883,"high":122.883,"low":122.745,"close":122.745,"volume":1.645400047302246},{"timestamp":1742403660000,"open":122.774,"high":122.844,"low":122.744,"close":122.799,"volume":1.6384999752044678},{"timestamp":1742403720000,"open":122.787,"high":122.807,"low":122.762,"close":122.8,"volume":0.9140999913215637},{"timestamp":1742403780000,"open":122.778,"high":122.848,"low":122.774,"close":122.818,"volume":0.6958000063896179},{"timestamp":1742403840000,"open":122.815,"high":122.899,"low":122.807,"close":122.865,"volume":0.9713000059127808},{"timestamp":1742403900000,"open":122.914,"high":122.914,"low":122.763,"close":122.767,"volume":1.3306000232696533},{"timestamp":1742403960000,"open":122.815,"high":122.825,"low":122.745,"close":122.822,"volume":1.5115000009536743},{"timestamp":1742404020000,"open":122.752,"high":122.813,"low":122.748,"close":122.763,"volume":1.1054999828338623},{"timestamp":1742404080000,"open":122.767,"high":122.822,"low":122.704,"close":122.797,"volume":1.3884999752044678},{"timestamp":1742404140000,"open":122.75,"high":122.856,"low":122.735,"close":122.854,"volume":1.3726999759674072},{"timestamp":1742404200000,"open":122.821,"high":122.883,"low":122.787,"close":122.791,"volume":0.8525999784469604},{"timestamp":1742404260000,"open":122.799,"high":122.882,"low":122.799,"close":122.846,"volume":1.4148000478744507},{"timestamp":1742404320000,"open":122.857,"high":122.95,"low":122.827,"close":122.872,"volume":1.8140499591827393},{"timestamp":1742404380000,"open":122.865,"high":122.923,"low":122.812,"close":122.816,"volume":0.788100004196167},{"timestamp":1742404440000,"open":122.865,"high":122.866,"low":122.78,"close":122.855,"volume":1.6101000308990479},{"timestamp":1742404500000,"open":122.852,"high":122.906,"low":122.804,"close":122.868,"volume":1.9140000343322754},{"timestamp":1742404560000,"open":122.864,"high":122.918,"low":122.861,"close":122.893,"volume":1.2936999797821045},{"timestamp":1742404620000,"open":122.897,"high":122.934,"low":122.877,"close":122.914,"volume":1.2833000421524048},{"timestamp":1742404680000,"open":122.922,"high":122.937,"low":122.858,"close":122.861,"volume":0.8629000186920166},{"timestamp":1742404740000,"open":122.865,"high":122.931,"low":122.861,"close":122.906,"volume":0.574400007724762},{"timestamp":1742404800000,"open":122.895,"high":122.932,"low":122.859,"close":122.914,"volume":0.9100000262260437},{"timestamp":1742404860000,"open":122.91,"high":122.968,"low":122.897,"close":122.905,"volume":0.7749999761581421},{"timestamp":1742404920000,"open":122.897,"high":122.9,"low":122.812,"close":122.854,"volume":0.8544999957084656},{"timestamp":1742404980000,"open":122.868,"high":122.92,"low":122.834,"close":122.887,"volume":0.8303999900817871},{"timestamp":1742405040000,"open":122.897,"high":122.96,"low":122.868,"close":122.949,"volume":0.9965000152587891},{"timestamp":1742405100000,"open":122.946,"high":122.997,"low":122.904,"close":122.934,"volume":0.8144000172615051},{"timestamp":1742405160000,"open":122.931,"high":123.01,"low":122.913,"close":122.988,"volume":1.2376999855041504},{"timestamp":1742405220000,"open":122.995,"high":123.003,"low":122.968,"close":122.987,"volume":0.6571000218391418},{"timestamp":1742405280000,"open":122.991,"high":123.002,"low":122.912,"close":122.942,"volume":0.6862999796867371},{"timestamp":1742405340000,"open":122.897,"high":122.949,"low":122.894,"close":122.942,"volume":0.741599977016449},{"timestamp":1742405400000,"open":122.937,"high":122.979,"low":122.915,"close":122.946,"volume":0.7508000135421753},{"timestamp":1742405460000,"open":122.959,"high":122.959,"low":122.913,"close":122.936,"volume":0.800599992275238},{"timestamp":1742405520000,"open":122.926,"high":122.949,"low":122.898,"close":122.927,"volume":0.7224000096321106},{"timestamp":1742405580000,"open":122.905,"high":122.962,"low":122.872,"close":122.895,"volume":0.5135999917984009},{"timestamp":1742405640000,"open":122.908,"high":122.915,"low":122.856,"close":122.869,"volume":0.5795999765396118},{"timestamp":1742405700000,"open":122.868,"high":122.902,"low":122.826,"close":122.842,"volume":0.8981000185012817},{"timestamp":1742405760000,"open":122.837,"high":122.853,"low":122.823,"close":122.831,"volume":0.23119999468326569},{"timestamp":1742405820000,"open":122.823,"high":122.88,"low":122.783,"close":122.858,"volume":1.124400019645691},{"timestamp":1742405880000,"open":122.854,"high":122.88,"low":122.756,"close":122.796,"volume":1.1576000452041626},{"timestamp":1742405940000,"open":122.766,"high":122.841,"low":122.766,"close":122.795,"volume":0.8109999895095825},{"timestamp":1742406000000,"open":122.803,"high":122.821,"low":122.772,"close":122.811,"volume":0.6686000227928162},{"timestamp":1742406060000,"open":122.808,"high":122.844,"low":122.794,"close":122.823,"volume":0.6363999843597412},{"timestamp":1742406120000,"open":122.82,"high":122.836,"low":122.778,"close":122.806,"volume":1.0433000326156616},{"timestamp":1742406180000,"open":122.814,"high":122.822,"low":122.767,"close":122.788,"volume":0.5493999719619751},{"timestamp":1742406240000,"open":122.784,"high":122.796,"low":122.706,"close":122.746,"volume":0.8447999954223633},{"timestamp":1742406300000,"open":122.727,"high":122.749,"low":122.672,"close":122.74,"volume":0.7202000021934509},{"timestamp":1742406360000,"open":122.74,"high":122.74,"low":122.658,"close":122.67,"volume":0.7738999724388123},{"timestamp":1742406420000,"open":122.659,"high":122.666,"low":122.591,"close":122.641,"volume":1.0033999681472778},{"timestamp":1742406480000,"open":122.645,"high":122.692,"low":122.617,"close":122.632,"volume":0.8550000190734863},{"timestamp":1742406540000,"open":122.621,"high":122.666,"low":122.61,"close":122.646,"volume":0.5866000056266785},{"timestamp":1742406600000,"open":122.643,"high":122.697,"low":122.62,"close":122.657,"volume":1.0362999439239502},{"timestamp":1742406660000,"open":122.642,"high":122.68,"low":122.636,"close":122.664,"volume":1.174299955368042},{"timestamp":1742406720000,"open":122.668,"high":122.712,"low":122.655,"close":122.685,"volume":1.2692999839782715},{"timestamp":1742406780000,"open":122.674,"high":122.674,"low":122.631,"close":122.66,"volume":1.5758999586105347},{"timestamp":1742406840000,"open":122.664,"high":122.705,"low":122.649,"close":122.694,"volume":1.3724000453948975},{"timestamp":1742406900000,"open":122.685,"high":122.715,"low":122.668,"close":122.687,"volume":1.0355000495910645},{"timestamp":1742406960000,"open":122.682,"high":122.697,"low":122.642,"close":122.664,"volume":0.694599986076355},{"timestamp":1742407020000,"open":122.692,"high":122.697,"low":122.638,"close":122.666,"volume":1.9599000215530396},{"timestamp":1742407080000,"open":122.663,"high":122.692,"low":122.577,"close":122.592,"volume":3.27239990234375},{"timestamp":1742407140000,"open":122.589,"high":122.64,"low":122.466,"close":122.556,"volume":1.8518999814987183},{"timestamp":1742407200000,"open":122.559,"high":123.002,"low":122.511,"close":122.953,"volume":2.830699920654297},{"timestamp":1742407260000,"open":122.957,"high":123.086,"low":122.915,"close":122.957,"volume":3.096100091934204},{"timestamp":1742407320000,"open":122.975,"high":123.176,"low":122.966,"close":123.139,"volume":3.160799980163574},{"timestamp":1742407380000,"open":123.134,"high":123.173,"low":123.069,"close":123.069,"volume":2.4969000816345215},{"timestamp":1742407440000,"open":123.07,"high":123.113,"low":122.868,"close":122.981,"volume":2.9870998859405518},{"timestamp":1742407500000,"open":122.978,"high":123.084,"low":122.958,"close":123.037,"volume":3.4962000846862793},{"timestamp":1742407560000,"open":123.03,"high":123.097,"low":122.917,"close":122.932,"volume":3.5176000595092773},{"timestamp":1742407620000,"open":122.936,"high":123.173,"low":122.922,"close":123.156,"volume":2.440700054168701},{"timestamp":1742407680000,"open":123.174,"high":123.263,"low":123.13,"close":123.186,"volume":1.7188999652862549},{"timestamp":1742407740000,"open":123.19,"high":123.221,"low":123.119,"close":123.162,"volume":1.5494999885559082},{"timestamp":1742407800000,"open":123.181,"high":123.305,"low":123.17,"close":123.243,"volume":2.1435000896453857},{"timestamp":1742407860000,"open":123.224,"high":123.263,"low":123.012,"close":123.012,"volume":3.279900074005127},{"timestamp":1742407920000,"open":123.03,"high":123.087,"low":122.956,"close":123.078,"volume":1.3181999921798706},{"timestamp":1742407980000,"open":123.116,"high":123.249,"low":123.097,"close":123.14,"volume":1.2625000476837158},{"timestamp":1742408040000,"open":123.147,"high":123.191,"low":123.126,"close":123.168,"volume":2.2037999629974365},{"timestamp":1742408100000,"open":123.158,"high":123.204,"low":123.094,"close":123.139,"volume":1.8001999855041504},{"timestamp":1742408160000,"open":123.143,"high":123.249,"low":123.136,"close":123.231,"volume":1.607200026512146},{"timestamp":1742408220000,"open":123.227,"high":123.242,"low":123.172,"close":123.219,"volume":0.8463000059127808},{"timestamp":1742408280000,"open":123.209,"high":123.282,"low":123.169,"close":123.248,"volume":1.0642999410629272},{"timestamp":1742408340000,"open":123.216,"high":123.315,"low":123.191,"close":123.246,"volume":1.6542999744415283},{"timestamp":1742408400000,"open":123.238,"high":123.282,"low":123.186,"close":123.194,"volume":1.4973000288009644},{"timestamp":1742408460000,"open":123.202,"high":123.293,"low":123.19,"close":123.197,"volume":1.4947999715805054},{"timestamp":1742408520000,"open":123.183,"high":123.285,"low":123.15,"close":123.267,"volume":1.7416000366210938},{"timestamp":1742408580000,"open":123.267,"high":123.312,"low":123.231,"close":123.269,"volume":1.6967999935150146},{"timestamp":1742408640000,"open":123.274,"high":123.336,"low":123.252,"close":123.292,"volume":1.9019999504089355},{"timestamp":1742408700000,"open":123.281,"high":123.291,"low":123.142,"close":123.157,"volume":1.906000018119812},{"timestamp":1742408760000,"open":123.145,"high":123.19,"low":123.087,"close":123.161,"volume":1.9088000059127808},{"timestamp":1742408820000,"open":123.157,"high":123.18,"low":123.088,"close":123.11,"volume":1.542099952697754},{"timestamp":1742408880000,"open":123.117,"high":123.139,"low":123.05,"close":123.062,"volume":1.9519000053405762},{"timestamp":1742408940000,"open":123.059,"high":123.136,"low":123.055,"close":123.109,"volume":1.482800006866455},{"timestamp":1742409000000,"open":123.175,"high":123.22,"low":123.097,"close":123.101,"volume":1.6068999767303467},{"timestamp":1742409060000,"open":123.108,"high":123.267,"low":123.108,"close":123.235,"volume":1.9391000270843506},{"timestamp":1742409120000,"open":123.242,"high":123.4,"low":123.242,"close":123.29,"volume":1.2410999536514282},{"timestamp":1742409180000,"open":123.308,"high":123.33,"low":123.195,"close":123.27,"volume":1.6419999599456787},{"timestamp":1742409240000,"open":123.267,"high":123.407,"low":123.201,"close":123.407,"volume":1.954800009727478},{"timestamp":1742409300000,"open":123.381,"high":123.454,"low":123.334,"close":123.356,"volume":1.53410005569458},{"timestamp":1742409360000,"open":123.334,"high":123.53,"low":123.334,"close":123.462,"volume":4.526800155639648},{"timestamp":1742409420000,"open":123.457,"high":123.549,"low":123.438,"close":123.478,"volume":4.031199932098389},{"timestamp":1742409480000,"open":123.484,"high":123.543,"low":123.33,"close":123.363,"volume":5.45359992980957},{"timestamp":1742409540000,"open":123.361,"high":123.459,"low":123.331,"close":123.433,"volume":4.8059000968933105},{"timestamp":1742409600000,"open":123.454,"high":123.49,"low":123.332,"close":123.387,"volume":4.361700057983398},{"timestamp":1742409660000,"open":123.351,"high":123.556,"low":123.317,"close":123.501,"volume":3.9825000762939453},{"timestamp":1742409720000,"open":123.537,"high":123.742,"low":123.474,"close":123.682,"volume":4.586599826812744},{"timestamp":1742409780000,"open":123.676,"high":123.705,"low":123.516,"close":123.546,"volume":2.655600070953369},{"timestamp":1742409840000,"open":123.554,"high":123.666,"low":123.527,"close":123.666,"volume":1.2028000354766846},{"timestamp":1742409900000,"open":123.673,"high":123.697,"low":123.514,"close":123.529,"volume":0.873199999332428},{"timestamp":1742409960000,"open":123.502,"high":123.52,"low":123.449,"close":123.459,"volume":1.0144000053405762},{"timestamp":1742410020000,"open":123.456,"high":123.567,"low":123.427,"close":123.556,"volume":0.7529000043869019},{"timestamp":1742410080000,"open":123.563,"high":123.581,"low":123.504,"close":123.511,"volume":0.8543000221252441},{"timestamp":1742410140000,"open":123.515,"high":123.547,"low":123.397,"close":123.401,"volume":0.7355999946594238},{"timestamp":1742410200000,"open":123.405,"high":123.442,"low":123.379,"close":123.428,"volume":0.9836000204086304},{"timestamp":1742410260000,"open":123.435,"high":123.435,"low":123.255,"close":123.312,"volume":1.4491000175476074},{"timestamp":1742410320000,"open":123.311,"high":123.383,"low":123.29,"close":123.372,"volume":1.7130000591278076},{"timestamp":1742410380000,"open":123.375,"high":123.467,"low":123.357,"close":123.46,"volume":1.504699945449829},{"timestamp":1742410440000,"open":123.464,"high":123.475,"low":123.253,"close":123.292,"volume":2.926500082015991},{"timestamp":1742410500000,"open":123.295,"high":123.295,"low":123.093,"close":123.168,"volume":2.171799898147583},{"timestamp":1742410560000,"open":123.153,"high":123.288,"low":123.146,"close":123.261,"volume":1.659999966621399},{"timestamp":1742410620000,"open":123.25,"high":123.418,"low":123.236,"close":123.377,"volume":1.3108999729156494},{"timestamp":1742410680000,"open":123.378,"high":123.409,"low":123.327,"close":123.375,"volume":1.7410000562667847},{"timestamp":1742410740000,"open":123.376,"high":123.506,"low":123.312,"close":123.472,"volume":2.819000005722046},{"timestamp":1742410800000,"open":123.439,"high":123.554,"low":123.436,"close":123.522,"volume":3.157900094985962},{"timestamp":1742410860000,"open":123.475,"high":123.551,"low":123.447,"close":123.452,"volume":2.755500078201294},{"timestamp":1742410920000,"open":123.426,"high":123.469,"low":123.354,"close":123.433,"volume":2.0871999263763428},{"timestamp":1742410980000,"open":123.443,"high":123.478,"low":123.415,"close":123.443,"volume":2.7297000885009766},{"timestamp":1742411040000,"open":123.449,"high":123.549,"low":123.439,"close":123.523,"volume":1.7812000513076782},{"timestamp":1742411100000,"open":123.493,"high":123.557,"low":123.384,"close":123.492,"volume":3.080349922180176},{"timestamp":1742411160000,"open":123.518,"high":123.552,"low":123.454,"close":123.514,"volume":2.4540998935699463},{"timestamp":1742411220000,"open":123.504,"high":123.666,"low":123.467,"close":123.644,"volume":3.0727999210357666},{"timestamp":1742411280000,"open":123.648,"high":123.665,"low":123.516,"close":123.639,"volume":2.615600109100342},{"timestamp":1742411340000,"open":123.657,"high":123.753,"low":123.623,"close":123.668,"volume":2.1689000129699707},{"timestamp":1742411400000,"open":123.678,"high":123.829,"low":123.646,"close":123.807,"volume":1.7259000539779663},{"timestamp":1742411460000,"open":123.819,"high":123.839,"low":123.633,"close":123.637,"volume":2.8996999263763428},{"timestamp":1742411520000,"open":123.644,"high":123.653,"low":123.497,"close":123.52,"volume":3.184799909591675},{"timestamp":1742411580000,"open":123.527,"high":123.581,"low":123.478,"close":123.483,"volume":2.824899911880493},{"timestamp":1742411640000,"open":123.49,"high":123.497,"low":123.377,"close":123.484,"volume":3.1628000736236572},{"timestamp":1742411700000,"open":123.545,"high":123.574,"low":123.468,"close":123.574,"volume":1.4242000579833984},{"timestamp":1742411760000,"open":123.563,"high":123.592,"low":123.525,"close":123.525,"volume":2.091399908065796},{"timestamp":1742411820000,"open":123.514,"high":123.575,"low":123.197,"close":123.255,"volume":3.2144999504089355},{"timestamp":1742411880000,"open":123.26,"high":123.339,"low":123.125,"close":123.224,"volume":3.023200035095215},{"timestamp":1742411940000,"open":123.151,"high":123.195,"low":123.1,"close":123.173,"volume":1.2937999963760376},{"timestamp":1742412000000,"open":123.173,"high":123.392,"low":123.109,"close":123.109,"volume":2.172300100326538},{"timestamp":1742412060000,"open":123.116,"high":123.13,"low":123.04,"close":123.091,"volume":2.710400104522705},{"timestamp":1742412120000,"open":123.091,"high":123.135,"low":122.918,"close":122.932,"volume":3.080699920654297},{"timestamp":1742412180000,"open":122.93,"high":122.961,"low":122.799,"close":122.922,"volume":3.0030999183654785},{"timestamp":1742412240000,"open":122.926,"high":123.144,"low":122.926,"close":123.103,"volume":2.6419999599456787},{"timestamp":1742412300000,"open":123.066,"high":123.109,"low":122.985,"close":122.999,"volume":1.7878999710083008},{"timestamp":1742412360000,"open":123.014,"high":123.055,"low":122.97,"close":123.04,"volume":2.416300058364868},{"timestamp":1742412420000,"open":123.048,"high":123.054,"low":122.91,"close":122.959,"volume":2.6844000816345215},{"timestamp":1742412480000,"open":122.963,"high":123.026,"low":122.914,"close":122.927,"volume":3.5936999320983887},{"timestamp":1742412540000,"open":122.931,"high":122.954,"low":122.838,"close":122.903,"volume":2.9649999141693115},{"timestamp":1742412600000,"open":122.892,"high":123.064,"low":122.882,"close":123.013,"volume":3.6098999977111816},{"timestamp":1742412660000,"open":123.028,"high":123.063,"low":122.958,"close":122.958,"volume":2.3998000621795654},{"timestamp":1742412720000,"open":122.951,"high":123.06,"low":122.947,"close":122.997,"volume":2.2897000312805176},{"timestamp":1742412780000,"open":123,"high":123.123,"low":123,"close":123.113,"volume":2.486999988555908},{"timestamp":1742412840000,"open":123.094,"high":123.123,"low":123.03,"close":123.07,"volume":2.200900077819824},{"timestamp":1742412900000,"open":123.075,"high":123.129,"low":123.05,"close":123.108,"volume":2.6855499744415283},{"timestamp":1742412960000,"open":123.114,"high":123.189,"low":123.064,"close":123.189,"volume":2.4412999153137207},{"timestamp":1742413020000,"open":123.177,"high":123.255,"low":123.177,"close":123.25,"volume":2.19950008392334},{"timestamp":1742413080000,"open":123.242,"high":123.291,"low":123.22,"close":123.255,"volume":2.260499954223633},{"timestamp":1742413140000,"open":123.228,"high":123.298,"low":123.202,"close":123.238,"volume":1.9901000261306763},{"timestamp":1742413200000,"open":123.228,"high":123.279,"low":123.197,"close":123.251,"volume":2.140500068664551},{"timestamp":1742413260000,"open":123.265,"high":123.331,"low":123.24,"close":123.306,"volume":1.5018999576568604},{"timestamp":1742413320000,"open":123.317,"high":123.365,"low":123.292,"close":123.312,"volume":1.3415000438690186},{"timestamp":1742413380000,"open":123.297,"high":123.378,"low":123.284,"close":123.367,"volume":1.673799991607666},{"timestamp":1742413440000,"open":123.365,"high":123.408,"low":123.349,"close":123.354,"volume":1.431399941444397},{"timestamp":1742413500000,"open":123.358,"high":123.366,"low":123.273,"close":123.279,"volume":1.5556999444961548},{"timestamp":1742413560000,"open":123.276,"high":123.29,"low":123.212,"close":123.285,"volume":1.6468000411987305},{"timestamp":1742413620000,"open":123.278,"high":123.396,"low":123.269,"close":123.386,"volume":2.115499973297119},{"timestamp":1742413680000,"open":123.367,"high":123.388,"low":123.309,"close":123.37,"volume":1.4342000484466553},{"timestamp":1742413740000,"open":123.362,"high":123.399,"low":123.351,"close":123.383,"volume":0.788100004196167},{"timestamp":1742413800000,"open":123.323,"high":123.331,"low":123.256,"close":123.282,"volume":3.0160000324249268},{"timestamp":1742413860000,"open":123.312,"high":123.367,"low":123.259,"close":123.347,"volume":2.9744999408721924},{"timestamp":1742413920000,"open":123.337,"high":123.395,"low":123.302,"close":123.378,"volume":1.111199975013733},{"timestamp":1742413980000,"open":123.378,"high":123.459,"low":123.363,"close":123.404,"volume":1.3431999683380127},{"timestamp":1742414040000,"open":123.399,"high":123.424,"low":123.371,"close":123.388,"volume":1.00600004196167},{"timestamp":1742414100000,"open":123.401,"high":123.44,"low":123.36,"close":123.39,"volume":1.398300051689148},{"timestamp":1742414160000,"open":123.389,"high":123.496,"low":123.317,"close":123.465,"volume":2.500699996948242},{"timestamp":1742414220000,"open":123.472,"high":123.49,"low":123.333,"close":123.36,"volume":1.545799970626831},{"timestamp":1742414280000,"open":123.381,"high":123.425,"low":123.352,"close":123.403,"volume":0.9160000085830688},{"timestamp":1742414340000,"open":123.406,"high":123.424,"low":123.314,"close":123.351,"volume":1.7997000217437744},{"timestamp":1742414400000,"open":123.325,"high":123.325,"low":123.185,"close":123.21,"volume":0.5723999738693237},{"timestamp":1742414460000,"open":123.195,"high":123.224,"low":123.101,"close":123.101,"volume":2.699399948120117},{"timestamp":1742414520000,"open":123.104,"high":123.178,"low":123.009,"close":123.04,"volume":3.556299924850464},{"timestamp":1742414580000,"open":123.026,"high":123.104,"low":123.014,"close":123.066,"volume":3.8436999320983887},{"timestamp":1742414640000,"open":123.048,"high":123.095,"low":123.016,"close":123.087,"volume":3.5815999507904053},{"timestamp":1742414700000,"open":123.046,"high":123.086,"low":122.904,"close":122.95,"volume":3.3678998947143555},{"timestamp":1742414760000,"open":122.949,"high":122.989,"low":122.909,"close":122.953,"volume":4.109600067138672},{"timestamp":1742414820000,"open":122.949,"high":123.117,"low":122.941,"close":123.111,"volume":2.2632999420166016},{"timestamp":1742414880000,"open":123.104,"high":123.119,"low":123.051,"close":123.073,"volume":3.273699998855591},{"timestamp":1742414940000,"open":123.071,"high":123.174,"low":123.046,"close":123.163,"volume":3.894700050354004},{"timestamp":1742415000000,"open":123.216,"high":123.309,"low":123.216,"close":123.273,"volume":1.555400013923645},{"timestamp":1742415060000,"open":123.247,"high":123.428,"low":123.247,"close":123.406,"volume":2.889400005340576},{"timestamp":1742415120000,"open":123.397,"high":123.435,"low":123.334,"close":123.351,"volume":4.303199768066406},{"timestamp":1742415180000,"open":123.356,"high":123.42,"low":123.329,"close":123.381,"volume":3.6582999229431152},{"timestamp":1742415240000,"open":123.37,"high":123.393,"low":123.348,"close":123.348,"volume":2.091399908065796},{"timestamp":1742415300000,"open":123.366,"high":123.38,"low":123.34,"close":123.36,"volume":1.3848999738693237},{"timestamp":1742415360000,"open":123.353,"high":123.384,"low":123.349,"close":123.38,"volume":1.2178000211715698},{"timestamp":1742415420000,"open":123.381,"high":123.412,"low":123.375,"close":123.408,"volume":0.8834999799728394},{"timestamp":1742415480000,"open":123.408,"high":123.427,"low":123.357,"close":123.371,"volume":1.2763999700546265},{"timestamp":1742415540000,"open":123.37,"high":123.374,"low":123.322,"close":123.342,"volume":0.7247999906539917},{"timestamp":1742415600000,"open":123.344,"high":123.432,"low":123.344,"close":123.412,"volume":0.4320000112056732},{"timestamp":1742415660000,"open":123.422,"high":123.434,"low":123.386,"close":123.391,"volume":0.4805999994277954},{"timestamp":1742415720000,"open":123.406,"high":123.425,"low":123.376,"close":123.379,"volume":0.5616000294685364},{"timestamp":1742415780000,"open":123.365,"high":123.48,"low":123.353,"close":123.462,"volume":0.6439999938011169},{"timestamp":1742415840000,"open":123.457,"high":123.501,"low":123.452,"close":123.465,"volume":0.5252000093460083},{"timestamp":1742415900000,"open":123.447,"high":123.459,"low":123.439,"close":123.459,"volume":0.3434000015258789},{"timestamp":1742415960000,"open":123.46,"high":123.468,"low":123.409,"close":123.432,"volume":0.5655999779701233},{"timestamp":1742416020000,"open":123.412,"high":123.414,"low":123.403,"close":123.403,"volume":0.12120000272989273},{"timestamp":1742416080000,"open":123.392,"high":123.414,"low":123.392,"close":123.411,"volume":0.44440001249313354},{"timestamp":1742416140000,"open":123.407,"high":123.428,"low":123.377,"close":123.395,"volume":0.5252000093460083},{"timestamp":1742416200000,"open":123.411,"high":123.426,"low":123.38,"close":123.391,"volume":0.7473999857902527},{"timestamp":1742416260000,"open":123.395,"high":123.402,"low":123.373,"close":123.385,"volume":0.5049999952316284},{"timestamp":1742416320000,"open":123.383,"high":123.386,"low":123.295,"close":123.331,"volume":0.7070000171661377},{"timestamp":1742416380000,"open":123.349,"high":123.38,"low":123.343,"close":123.366,"volume":0.6262000203132629},{"timestamp":1742416440000,"open":123.354,"high":123.376,"low":123.332,"close":123.363,"volume":1.1109999418258667},{"timestamp":1742416500000,"open":123.367,"high":123.438,"low":123.365,"close":123.425,"volume":1.232200026512146},{"timestamp":1742416560000,"open":123.413,"high":123.475,"low":123.393,"close":123.437,"volume":1.0302000045776367},{"timestamp":1742416620000,"open":123.448,"high":123.452,"low":123.406,"close":123.442,"volume":0.6665999889373779},{"timestamp":1742416680000,"open":123.434,"high":123.45,"low":123.386,"close":123.421,"volume":0.8888000249862671},{"timestamp":1742416740000,"open":123.418,"high":123.435,"low":123.364,"close":123.394,"volume":1.0302000045776367},{"timestamp":1742416800000,"open":123.392,"high":123.415,"low":123.391,"close":123.404,"volume":0.5454000234603882},{"timestamp":1742416860000,"open":123.404,"high":123.409,"low":123.378,"close":123.398,"volume":0.3434000015258789},{"timestamp":1742416920000,"open":123.39,"high":123.419,"low":123.383,"close":123.419,"volume":0.9089999794960022},{"timestamp":1742416980000,"open":123.419,"high":123.421,"low":123.373,"close":123.373,"volume":0.9089999794960022},{"timestamp":1742417040000,"open":123.376,"high":123.436,"low":123.298,"close":123.325,"volume":1.3533999919891357},{"timestamp":1742417100000,"open":123.327,"high":123.404,"low":123.31,"close":123.379,"volume":0.8888000249862671},{"timestamp":1742417160000,"open":123.38,"high":123.422,"low":123.376,"close":123.416,"volume":0.8686000108718872},{"timestamp":1742417220000,"open":123.412,"high":123.559,"low":123.407,"close":123.556,"volume":0.8686000108718872},{"timestamp":1742417280000,"open":123.556,"high":123.573,"low":123.519,"close":123.567,"volume":1.3533999919891357},{"timestamp":1742417340000,"open":123.566,"high":123.575,"low":123.476,"close":123.493,"volume":0.8740000128746033},{"timestamp":1742417400000,"open":123.472,"high":123.479,"low":123.416,"close":123.466,"volume":1.7977999448776245},{"timestamp":1742417460000,"open":123.468,"high":123.508,"low":123.463,"close":123.48,"volume":0.5252000093460083},{"timestamp":1742417520000,"open":123.483,"high":123.495,"low":123.458,"close":123.458,"volume":0.42419999837875366},{"timestamp":1742417580000,"open":123.462,"high":123.466,"low":123.433,"close":123.437,"volume":0.5454000234603882},{"timestamp":1742417640000,"open":123.415,"high":123.444,"low":123.407,"close":123.437,"volume":0.6060000061988831},{"timestamp":1742417700000,"open":123.442,"high":123.461,"low":123.423,"close":123.45,"volume":0.5709999799728394},{"timestamp":1742417760000,"open":123.457,"high":123.482,"low":123.442,"close":123.471,"volume":0.6868000030517578},{"timestamp":1742417820000,"open":123.469,"high":123.469,"low":123.406,"close":123.436,"volume":0.5049999952316284},{"timestamp":1742417880000,"open":123.432,"high":123.432,"low":123.407,"close":123.414,"volume":0.70169997215271},{"timestamp":1742417940000,"open":123.414,"high":123.444,"low":123.097,"close":123.1,"volume":0.6656500101089478}]