[{"timestamp":1742342400000,"open":127.285,"high":127.331,"low":127.285,"close":127.331,"volume":0.2321999967098236},{"timestamp":1742342460000,"open":127.328,"high":127.338,"low":127.285,"close":127.285,"volume":0.11339999735355377},{"timestamp":1742342520000,"open":127.29,"high":127.324,"low":127.286,"close":127.319,"volume":0.19169999659061432},{"timestamp":1742342580000,"open":127.313,"high":127.32,"low":127.3,"close":127.304,"volume":0.05400000140070915},{"timestamp":1742342640000,"open":127.283,"high":127.327,"low":127.283,"close":127.304,"volume":0.10260000079870224},{"timestamp":1742342700000,"open":127.309,"high":127.313,"low":127.282,"close":127.305,"volume":0.1647000014781952},{"timestamp":1742342760000,"open":127.304,"high":127.339,"low":127.304,"close":127.324,"volume":0.24570000171661377},{"timestamp":1742342820000,"open":127.324,"high":127.328,"low":127.285,"close":127.285,"volume":0.14169999957084656},{"timestamp":1742342880000,"open":127.294,"high":127.309,"low":127.274,"close":127.29,"volume":0.22139999270439148},{"timestamp":1742342940000,"open":127.29,"high":127.301,"low":127.26,"close":127.289,"volume":0.40880000591278076},{"timestamp":1742343000000,"open":127.293,"high":127.293,"low":127.255,"close":127.283,"volume":0.23479999601840973},{"timestamp":1742343060000,"open":127.274,"high":127.294,"low":127.274,"close":127.29,"volume":0.295199990272522},{"timestamp":1742343120000,"open":127.293,"high":127.301,"low":127.283,"close":127.298,"volume":0.21860000491142273},{"timestamp":1742343180000,"open":127.297,"high":127.298,"low":127.264,"close":127.278,"volume":0.18629999458789825},{"timestamp":1742343240000,"open":127.283,"high":127.286,"low":127.238,"close":127.238,"volume":0.2915000021457672},{"timestamp":1742343300000,"open":127.196,"high":127.244,"low":127.196,"close":127.234,"volume":0.30079999566078186},{"timestamp":1742343360000,"open":127.234,"high":127.238,"low":127.214,"close":127.234,"volume":0.4059999883174896},{"timestamp":1742343420000,"open":127.218,"high":127.234,"low":127.199,"close":127.219,"volume":0.5557000041007996},{"timestamp":1742343480000,"open":127.222,"high":127.238,"low":127.214,"close":127.223,"volume":0.6121000051498413},{"timestamp":1742343540000,"open":127.204,"high":127.229,"low":127.178,"close":127.215,"volume":0.849399983882904},{"timestamp":1742343600000,"open":127.203,"high":127.215,"low":127.185,"close":127.2,"volume":0.2833000123500824},{"timestamp":1742343660000,"open":127.2,"high":127.23,"low":127.196,"close":127.199,"volume":0.3262999951839447},{"timestamp":1742343720000,"open":127.185,"high":127.215,"low":127.178,"close":127.215,"volume":0.29670000076293945},{"timestamp":1742343780000,"open":127.234,"high":127.234,"low":127.188,"close":127.207,"volume":0.7633000016212463},{"timestamp":1742343840000,"open":127.215,"high":127.215,"low":127.199,"close":127.21,"volume":0.1200999990105629},{"timestamp":1742343900000,"open":127.211,"high":127.256,"low":127.211,"close":127.256,"volume":0.23999999463558197},{"timestamp":1742343960000,"open":127.263,"high":127.263,"low":127.255,"close":127.255,"volume":0.06880000233650208},{"timestamp":1742344020000,"open":127.238,"high":127.305,"low":127.238,"close":127.29,"volume":0.3653999865055084},{"timestamp":1742344080000,"open":127.304,"high":127.33,"low":127.289,"close":127.309,"volume":0.5918999910354614},{"timestamp":1742344140000,"open":127.313,"high":127.324,"low":127.271,"close":127.274,"volume":0.5218999981880188},{"timestamp":1742344200000,"open":127.285,"high":127.305,"low":127.283,"close":127.285,"volume":0.554099977016449},{"timestamp":1742344260000,"open":127.282,"high":127.294,"low":127.264,"close":127.275,"volume":0.3682999908924103},{"timestamp":1742344320000,"open":127.267,"high":127.275,"low":127.24,"close":127.256,"volume":0.25380000472068787},{"timestamp":1742344380000,"open":127.264,"high":127.264,"low":127.215,"close":127.23,"volume":0.09719999879598618},{"timestamp":1742344440000,"open":127.219,"high":127.263,"low":127.219,"close":127.241,"volume":0.05130000039935112},{"timestamp":1742344500000,"open":127.245,"high":127.275,"low":127.24,"close":127.27,"volume":0.24150000512599945},{"timestamp":1742344560000,"open":127.29,"high":127.331,"low":127.279,"close":127.331,"volume":0.16060000658035278},{"timestamp":1742344620000,"open":127.319,"high":127.339,"low":127.301,"close":127.301,"volume":0.11069999635219574},{"timestamp":1742344680000,"open":127.308,"high":127.308,"low":127.279,"close":127.29,"volume":0.11069999635219574},{"timestamp":1742344740000,"open":127.282,"high":127.313,"low":127.278,"close":127.304,"volume":0.09719999879598618},{"timestamp":1742344800000,"open":127.313,"high":127.313,"low":127.305,"close":127.313,"volume":0.02160000056028366},{"timestamp":1742344860000,"open":127.343,"high":127.346,"low":127.327,"close":127.33,"volume":0.035100001841783524},{"timestamp":1742344920000,"open":127.346,"high":127.346,"low":127.327,"close":127.33,"volume":0.035100001841783524},{"timestamp":1742344980000,"open":127.308,"high":127.328,"low":127.285,"close":127.316,"volume":0.12960000336170197},{"timestamp":1742345040000,"open":127.328,"high":127.346,"low":127.309,"close":127.331,"volume":0.1242000013589859},{"timestamp":1742345100000,"open":127.327,"high":127.365,"low":127.327,"close":127.353,"volume":0.1404000073671341},{"timestamp":1742345160000,"open":127.342,"high":127.346,"low":127.308,"close":127.328,"volume":0.16740000247955322},{"timestamp":1742345220000,"open":127.328,"high":127.331,"low":127.32,"close":127.32,"volume":0.11879999935626984},{"timestamp":1742345280000,"open":127.328,"high":127.328,"low":127.285,"close":127.293,"volume":0.0877000018954277},{"timestamp":1742345340000,"open":127.308,"high":127.328,"low":127.308,"close":127.313,"volume":0.30979999899864197},{"timestamp":1742345400000,"open":127.316,"high":127.328,"low":127.308,"close":127.308,"volume":0.10920000076293945},{"timestamp":1742345460000,"open":127.328,"high":127.331,"low":127.308,"close":127.327,"volume":0.37880000472068787},{"timestamp":1742345520000,"open":127.328,"high":127.365,"low":127.327,"close":127.35,"volume":0.19280000030994415},{"timestamp":1742345580000,"open":127.338,"high":127.346,"low":127.338,"close":127.339,"volume":0.04580000042915344},{"timestamp":1742345640000,"open":127.328,"high":127.353,"low":127.312,"close":127.338,"volume":0.4424999952316284},{"timestamp":1742345700000,"open":127.334,"high":127.346,"low":127.323,"close":127.345,"volume":0.29820001125335693},{"timestamp":1742345760000,"open":127.345,"high":127.388,"low":127.345,"close":127.369,"volume":0.23729999363422394},{"timestamp":1742345820000,"open":127.358,"high":127.387,"low":127.343,"close":127.35,"volume":0.2793000042438507},{"timestamp":1742345880000,"open":127.354,"high":127.365,"low":127.35,"close":127.364,"volume":0.08100000023841858},{"timestamp":1742345940000,"open":127.349,"high":127.349,"low":127.308,"close":127.328,"volume":0.25099998712539673},{"timestamp":1742346000000,"open":127.305,"high":127.373,"low":127.255,"close":127.365,"volume":3.0051000118255615},{"timestamp":1742346060000,"open":127.368,"high":127.373,"low":127.297,"close":127.316,"volume":0.9968000054359436},{"timestamp":1742346120000,"open":127.315,"high":127.315,"low":127.259,"close":127.271,"volume":0.3562000095844269},{"timestamp":1742346180000,"open":127.271,"high":127.298,"low":127.244,"close":127.245,"volume":0.5421000123023987},{"timestamp":1742346240000,"open":127.238,"high":127.245,"low":127.203,"close":127.223,"volume":0.22380000352859497},{"timestamp":1742346300000,"open":127.241,"high":127.241,"low":127.203,"close":127.241,"volume":0.3749000132083893},{"timestamp":1742346360000,"open":127.24,"high":127.297,"low":127.219,"close":127.26,"volume":0.42239999771118164},{"timestamp":1742346420000,"open":127.256,"high":127.275,"low":127.238,"close":127.259,"volume":0.24160000681877136},{"timestamp":1742346480000,"open":127.26,"high":127.298,"low":127.255,"close":127.279,"volume":0.29420000314712524},{"timestamp":1742346540000,"open":127.279,"high":127.335,"low":127.26,"close":127.316,"volume":0.46549999713897705},{"timestamp":1742346600000,"open":127.33,"high":127.354,"low":127.315,"close":127.354,"volume":0.32120001316070557},{"timestamp":1742346660000,"open":127.335,"high":127.354,"low":127.297,"close":127.298,"volume":0.28200000524520874},{"timestamp":1742346720000,"open":127.289,"high":127.298,"low":127.24,"close":127.241,"volume":0.3319999873638153},{"timestamp":1742346780000,"open":127.241,"high":127.26,"low":127.23,"close":127.241,"volume":0.31450000405311584},{"timestamp":1742346840000,"open":127.241,"high":127.279,"low":127.24,"close":127.259,"volume":0.3294000029563904},{"timestamp":1742346900000,"open":127.26,"high":127.279,"low":127.252,"close":127.259,"volume":0.3587999939918518},{"timestamp":1742346960000,"open":127.279,"high":127.279,"low":127.253,"close":127.26,"volume":0.19439999759197235},{"timestamp":1742347020000,"open":127.26,"high":127.26,"low":127.234,"close":127.24,"volume":0.14569999277591705},{"timestamp":1742347080000,"open":127.256,"high":127.256,"low":127.184,"close":127.21,"volume":0.5843999981880188},{"timestamp":1742347140000,"open":127.226,"high":127.23,"low":127.189,"close":127.192,"volume":0.5169000029563904},{"timestamp":1742347200000,"open":127.193,"high":127.211,"low":127.193,"close":127.211,"volume":0.12549999356269836},{"timestamp":1742347260000,"open":127.211,"high":127.23,"low":127.189,"close":127.226,"volume":0.38179999589920044},{"timestamp":1742347320000,"open":127.215,"high":127.268,"low":127.215,"close":127.252,"volume":0.8296999931335449},{"timestamp":1742347380000,"open":127.249,"high":127.268,"low":127.211,"close":127.249,"volume":0.9764999747276306},{"timestamp":1742347440000,"open":127.23,"high":127.249,"low":127.21,"close":127.211,"volume":0.24279999732971191},{"timestamp":1742347500000,"open":127.229,"high":127.268,"low":127.21,"close":127.268,"volume":0.13500000536441803},{"timestamp":1742347560000,"open":127.268,"high":127.286,"low":127.21,"close":127.21,"volume":0.1565999984741211},{"timestamp":1742347620000,"open":127.204,"high":127.268,"low":127.192,"close":127.249,"volume":0.2565000057220459},{"timestamp":1742347680000,"open":127.24,"high":127.305,"low":127.222,"close":127.282,"volume":0.9300000071525574},{"timestamp":1742347740000,"open":127.283,"high":127.283,"low":127.253,"close":127.268,"volume":0.6243000030517578},{"timestamp":1742347800000,"open":127.255,"high":127.268,"low":127.204,"close":127.222,"volume":1.4536000490188599},{"timestamp":1742347860000,"open":127.222,"high":127.222,"low":127.163,"close":127.165,"volume":1.2454999685287476},{"timestamp":1742347920000,"open":127.166,"high":127.181,"low":127.121,"close":127.181,"volume":0.7186999917030334},{"timestamp":1742347980000,"open":127.177,"high":127.2,"low":127.143,"close":127.193,"volume":0.4359000027179718},{"timestamp":1742348040000,"open":127.184,"high":127.2,"low":127.162,"close":127.181,"volume":0.391400009393692},{"timestamp":1742348100000,"open":127.181,"high":127.256,"low":127.162,"close":127.219,"volume":0.40630000829696655},{"timestamp":1742348160000,"open":127.215,"high":127.241,"low":127.211,"close":127.241,"volume":0.3440999984741211},{"timestamp":1742348220000,"open":127.249,"high":127.249,"low":127.193,"close":127.211,"volume":0.3628999888896942},{"timestamp":1742348280000,"open":127.21,"high":127.23,"low":127.189,"close":127.226,"volume":0.3361000120639801},{"timestamp":1742348340000,"open":127.23,"high":127.23,"low":127.192,"close":127.199,"volume":0.29829999804496765},{"timestamp":1742348400000,"open":127.193,"high":127.211,"low":127.117,"close":127.133,"volume":0.43959999084472656},{"timestamp":1742348460000,"open":127.135,"high":127.144,"low":127.11,"close":127.11,"volume":0.5809000134468079},{"timestamp":1742348520000,"open":127.121,"high":127.121,"low":127.06,"close":127.076,"volume":0.7364000082015991},{"timestamp":1742348580000,"open":127.069,"high":127.102,"low":127.045,"close":127.049,"volume":0.6510000228881836},{"timestamp":1742348640000,"open":127.05,"high":127.113,"low":127.05,"close":127.106,"volume":0.5688999891281128},{"timestamp":1742348700000,"open":127.091,"high":127.136,"low":127.088,"close":127.124,"volume":0.821399986743927},{"timestamp":1742348760000,"open":127.125,"high":127.125,"low":127.091,"close":127.117,"volume":0.8382999897003174},{"timestamp":1742348820000,"open":127.106,"high":127.169,"low":127.106,"close":127.136,"volume":0.6384999752044678},{"timestamp":1742348880000,"open":127.128,"high":127.151,"low":127.106,"close":127.118,"volume":0.9498000144958496},{"timestamp":1742348940000,"open":127.113,"high":127.133,"low":127.103,"close":127.103,"volume":0.6947000026702881},{"timestamp":1742349000000,"open":127.098,"high":127.106,"low":127.064,"close":127.084,"volume":0.4715999960899353},{"timestamp":1742349060000,"open":127.084,"high":127.084,"low":127.034,"close":127.034,"volume":1.2382999658584595},{"timestamp":1742349120000,"open":127.05,"high":127.061,"low":127.015,"close":127.024,"volume":1.2656999826431274},{"timestamp":1742349180000,"open":127.027,"high":127.061,"low":127,"close":127.016,"volume":0.48179998993873596},{"timestamp":1742349240000,"open":127.005,"high":127.009,"low":126.97,"close":126.994,"volume":0.5113999843597412},{"timestamp":1742349300000,"open":126.975,"high":126.997,"low":126.97,"close":126.985,"volume":0.5368000268936157},{"timestamp":1742349360000,"open":126.993,"high":127.031,"low":126.99,"close":127.024,"volume":0.42160001397132874},{"timestamp":1742349420000,"open":127.024,"high":127.099,"low":127.013,"close":127.094,"volume":0.5314000248908997},{"timestamp":1742349480000,"open":127.091,"high":127.133,"low":127.09,"close":127.133,"volume":0.6406000256538391},{"timestamp":1742349540000,"open":127.125,"high":127.163,"low":127.125,"close":127.139,"volume":0.9779999852180481},{"timestamp":1742349600000,"open":127.148,"high":127.174,"low":127.118,"close":127.163,"volume":0.4724000096321106},{"timestamp":1742349660000,"open":127.169,"high":127.211,"low":127.154,"close":127.211,"volume":0.1876000016927719},{"timestamp":1742349720000,"open":127.204,"high":127.223,"low":127.188,"close":127.215,"volume":0.2727000117301941},{"timestamp":1742349780000,"open":127.211,"high":127.211,"low":127.159,"close":127.174,"volume":0.3158999979496002},{"timestamp":1742349840000,"open":127.181,"high":127.219,"low":127.163,"close":127.2,"volume":0.27000001072883606},{"timestamp":1742349900000,"open":127.218,"high":127.238,"low":127.2,"close":127.223,"volume":0.3522999882698059},{"timestamp":1742349960000,"open":127.223,"high":127.275,"low":127.223,"close":127.244,"volume":0.5723999738693237},{"timestamp":1742350020000,"open":127.237,"high":127.245,"low":127.195,"close":127.238,"volume":0.3212999999523163},{"timestamp":1742350080000,"open":127.223,"high":127.245,"low":127.222,"close":127.244,"volume":0.45089998841285706},{"timestamp":1742350140000,"open":127.226,"high":127.255,"low":127.225,"close":127.245,"volume":0.3779999911785126},{"timestamp":1742350200000,"open":127.241,"high":127.32,"low":127.24,"close":127.279,"volume":0.23759999871253967},{"timestamp":1742350260000,"open":127.283,"high":127.339,"low":127.279,"close":127.319,"volume":0.2808000147342682},{"timestamp":1742350320000,"open":127.338,"high":127.358,"low":127.319,"close":127.32,"volume":0.19979999959468842},{"timestamp":1742350380000,"open":127.316,"high":127.32,"low":127.275,"close":127.282,"volume":0.22139999270439148},{"timestamp":1742350440000,"open":127.282,"high":127.283,"low":127.225,"close":127.245,"volume":0.3199000060558319},{"timestamp":1742350500000,"open":127.264,"high":127.283,"low":127.244,"close":127.264,"volume":0.18359999358654022},{"timestamp":1742350560000,"open":127.283,"high":127.283,"low":127.248,"close":127.283,"volume":0.15790000557899475},{"timestamp":1742350620000,"open":127.275,"high":127.283,"low":127.263,"close":127.264,"volume":0.12690000236034393},{"timestamp":1742350680000,"open":127.263,"high":127.283,"low":127.255,"close":127.282,"volume":0.1039000004529953},{"timestamp":1742350740000,"open":127.264,"high":127.283,"low":127.256,"close":127.263,"volume":0.0957999974489212},{"timestamp":1742350800000,"open":127.264,"high":127.264,"low":127.241,"close":127.244,"volume":0.09719999879598618},{"timestamp":1742350860000,"open":127.244,"high":127.245,"low":127.204,"close":127.226,"volume":0.2632000148296356},{"timestamp":1742350920000,"open":127.222,"high":127.226,"low":127.199,"close":127.208,"volume":0.13770000636577606},{"timestamp":1742350980000,"open":127.207,"high":127.218,"low":127.17,"close":127.188,"volume":0.10260000079870224},{"timestamp":1742351040000,"open":127.188,"high":127.188,"low":127.17,"close":127.181,"volume":0.03240000084042549},{"timestamp":1742351100000,"open":127.17,"high":127.208,"low":127.166,"close":127.208,"volume":0.2362000048160553},{"timestamp":1742351160000,"open":127.208,"high":127.208,"low":127.14,"close":127.151,"volume":0.16869999468326569},{"timestamp":1742351220000,"open":127.15,"high":127.17,"low":127.139,"close":127.17,"volume":0.16200000047683716},{"timestamp":1742351280000,"open":127.166,"high":127.219,"low":127.162,"close":127.208,"volume":0.11339999735355377},{"timestamp":1742351340000,"open":127.189,"high":127.207,"low":127.181,"close":127.181,"volume":0.11339999735355377},{"timestamp":1742351400000,"open":127.185,"high":127.245,"low":127.15,"close":127.245,"volume":0.38339999318122864},{"timestamp":1742351460000,"open":127.233,"high":127.283,"low":127.219,"close":127.283,"volume":0.3077999949455261},{"timestamp":1742351520000,"open":127.29,"high":127.395,"low":127.275,"close":127.373,"volume":0.22949999570846558},{"timestamp":1742351580000,"open":127.395,"high":127.433,"low":127.358,"close":127.414,"volume":0.16740000247955322},{"timestamp":1742351640000,"open":127.395,"high":127.395,"low":127.327,"close":127.358,"volume":0.3131999969482422},{"timestamp":1742351700000,"open":127.328,"high":127.358,"low":127.292,"close":127.299,"volume":0.27799999713897705},{"timestamp":1742351760000,"open":127.31,"high":127.394,"low":127.299,"close":127.39,"volume":0.19840000569820404},{"timestamp":1742351820000,"open":127.39,"high":127.42,"low":127.39,"close":127.416,"volume":0.33309999108314514},{"timestamp":1742351880000,"open":127.408,"high":127.458,"low":127.408,"close":127.453,"volume":0.21310000121593475},{"timestamp":1742351940000,"open":127.458,"high":127.503,"low":127.453,"close":127.484,"volume":0.20499999821186066},{"timestamp":1742352000000,"open":127.503,"high":127.503,"low":127.446,"close":127.473,"volume":0.28200000524520874},{"timestamp":1742352060000,"open":127.503,"high":127.54,"low":127.476,"close":127.495,"volume":0.19439999759197235},{"timestamp":1742352120000,"open":127.494,"high":127.543,"low":127.494,"close":127.543,"volume":0.5401999950408936},{"timestamp":1742352180000,"open":127.539,"high":127.548,"low":127.518,"close":127.535,"volume":0.8281999826431274},{"timestamp":1742352240000,"open":127.54,"high":127.645,"low":127.533,"close":127.619,"volume":0.7354000210762024},{"timestamp":1742352300000,"open":127.63,"high":127.649,"low":127.618,"close":127.641,"volume":0.37459999322891235},{"timestamp":1742352360000,"open":127.649,"high":127.683,"low":127.61,"close":127.619,"volume":1.0814000368118286},{"timestamp":1742352420000,"open":127.611,"high":127.668,"low":127.608,"close":127.668,"volume":0.6114000082015991},{"timestamp":1742352480000,"open":127.66,"high":127.724,"low":127.66,"close":127.69,"volume":1.0949000120162964},{"timestamp":1742352540000,"open":127.685,"high":127.698,"low":127.659,"close":127.668,"volume":0.7878000140190125},{"timestamp":1742352600000,"open":127.675,"high":127.675,"low":127.648,"close":127.652,"volume":0.8080000281333923},{"timestamp":1742352660000,"open":127.656,"high":127.656,"low":127.603,"close":127.604,"volume":0.7271999716758728},{"timestamp":1742352720000,"open":127.61,"high":127.611,"low":127.585,"close":127.604,"volume":0.5306000113487244},{"timestamp":1742352780000,"open":127.6,"high":127.641,"low":127.6,"close":127.63,"volume":0.7124000191688538},{"timestamp":1742352840000,"open":127.619,"high":127.619,"low":127.578,"close":127.578,"volume":0.1817999929189682},{"timestamp":1742352900000,"open":127.585,"high":127.588,"low":127.565,"close":127.565,"volume":0.20200000703334808},{"timestamp":1742352960000,"open":127.585,"high":127.633,"low":127.581,"close":127.604,"volume":0.5857999920845032},{"timestamp":1742353020000,"open":127.615,"high":127.63,"low":127.61,"close":127.611,"volume":0.323199987411499},{"timestamp":1742353080000,"open":127.585,"high":127.585,"low":127.562,"close":127.562,"volume":0.1817999929189682},{"timestamp":1742353140000,"open":127.554,"high":127.585,"low":127.551,"close":127.581,"volume":0.6060000061988831},{"timestamp":1742353200000,"open":127.585,"high":127.63,"low":127.585,"close":127.619,"volume":0.8483999967575073},{"timestamp":1742353260000,"open":127.615,"high":127.634,"low":127.584,"close":127.599,"volume":0.6868000030517578},{"timestamp":1742353320000,"open":127.604,"high":127.604,"low":127.548,"close":127.563,"volume":0.8281999826431274},{"timestamp":1742353380000,"open":127.559,"high":127.57,"low":127.536,"close":127.566,"volume":0.7473999857902527},{"timestamp":1742353440000,"open":127.555,"high":127.57,"low":127.495,"close":127.518,"volume":0.5454000234603882},{"timestamp":1742353500000,"open":127.506,"high":127.569,"low":127.506,"close":127.563,"volume":0.5857999920845032},{"timestamp":1742353560000,"open":127.555,"high":127.61,"low":127.532,"close":127.589,"volume":0.5049999952316284},{"timestamp":1742353620000,"open":127.6,"high":127.634,"low":127.593,"close":127.614,"volume":0.4848000109195709},{"timestamp":1742353680000,"open":127.615,"high":127.638,"low":127.614,"close":127.619,"volume":0.7271999716758728},{"timestamp":1742353740000,"open":127.615,"high":127.619,"low":127.581,"close":127.599,"volume":0.3434000015258789},{"timestamp":1742353800000,"open":127.61,"high":127.615,"low":127.6,"close":127.608,"volume":0.30300000309944153},{"timestamp":1742353860000,"open":127.615,"high":127.615,"low":127.581,"close":127.6,"volume":0.646399974822998},{"timestamp":1742353920000,"open":127.614,"high":127.638,"low":127.589,"close":127.638,"volume":0.5454000234603882},{"timestamp":1742353980000,"open":127.644,"high":127.668,"low":127.608,"close":127.623,"volume":0.5857999920845032},{"timestamp":1742354040000,"open":127.614,"high":127.615,"low":127.588,"close":127.6,"volume":0.5252000093460083},{"timestamp":1742354100000,"open":127.589,"high":127.589,"low":127.539,"close":127.559,"volume":0.39100000262260437},{"timestamp":1742354160000,"open":127.55,"high":127.566,"low":127.506,"close":127.509,"volume":0.41830000281333923},{"timestamp":1742354220000,"open":127.518,"high":127.596,"low":127.518,"close":127.563,"volume":0.49799999594688416},{"timestamp":1742354280000,"open":127.566,"high":127.615,"low":127.558,"close":127.578,"volume":0.35760000348091125},{"timestamp":1742354340000,"open":127.578,"high":127.615,"low":127.577,"close":127.596,"volume":0.19709999859333038},{"timestamp":1742354400000,"open":127.596,"high":127.615,"low":127.558,"close":127.563,"volume":0.5763000249862671},{"timestamp":1742354460000,"open":127.559,"high":127.578,"low":127.52,"close":127.529,"volume":0.5922999978065491},{"timestamp":1742354520000,"open":127.521,"high":127.559,"low":127.521,"close":127.539,"volume":0.27250000834465027},{"timestamp":1742354580000,"open":127.524,"high":127.547,"low":127.52,"close":127.543,"volume":0.35359999537467957},{"timestamp":1742354640000,"open":127.539,"high":127.559,"low":127.52,"close":127.536,"volume":0.41830000281333923},{"timestamp":1742354700000,"open":127.521,"high":127.532,"low":127.502,"close":127.503,"volume":0.515500009059906},{"timestamp":1742354760000,"open":127.518,"high":127.518,"low":127.443,"close":127.464,"volume":0.4399000108242035},{"timestamp":1742354820000,"open":127.476,"high":127.536,"low":127.464,"close":127.536,"volume":0.31850001215934753},{"timestamp":1742354880000,"open":127.521,"high":127.54,"low":127.483,"close":127.503,"volume":0.5087000131607056},{"timestamp":1742354940000,"open":127.483,"high":127.484,"low":127.446,"close":127.465,"volume":0.5437999963760376},{"timestamp":1742355000000,"open":127.464,"high":127.465,"low":127.443,"close":127.445,"volume":0.42489999532699585},{"timestamp":1742355060000,"open":127.446,"high":127.48,"low":127.445,"close":127.48,"volume":0.2321999967098236},{"timestamp":1742355120000,"open":127.484,"high":127.503,"low":127.48,"close":127.503,"volume":0.0877000018954277},{"timestamp":1742355180000,"open":127.499,"high":127.521,"low":127.499,"close":127.502,"volume":0.14169999957084656},{"timestamp":1742355240000,"open":127.503,"high":127.521,"low":127.483,"close":127.503,"volume":0.23080000281333923},{"timestamp":1742355300000,"open":127.521,"high":127.521,"low":127.502,"close":127.52,"volume":0.23749999701976776},{"timestamp":1742355360000,"open":127.521,"high":127.554,"low":127.52,"close":127.539,"volume":0.2037000060081482},{"timestamp":1742355420000,"open":127.539,"high":127.544,"low":127.518,"close":127.539,"volume":0.1875},{"timestamp":1742355480000,"open":127.529,"high":127.529,"low":127.48,"close":127.502,"volume":0.1200999990105629},{"timestamp":1742355540000,"open":127.503,"high":127.52,"low":127.483,"close":127.518,"volume":0.1996999979019165},{"timestamp":1742355600000,"open":127.502,"high":127.524,"low":127.502,"close":127.521,"volume":0.14579999446868896},{"timestamp":1742355660000,"open":127.521,"high":127.54,"low":127.52,"close":127.536,"volume":0.1160999983549118},{"timestamp":1742355720000,"open":127.54,"high":127.547,"low":127.52,"close":127.54,"volume":0.14569999277591705},{"timestamp":1742355780000,"open":127.54,"high":127.566,"low":127.528,"close":127.533,"volume":0.2484000027179718},{"timestamp":1742355840000,"open":127.521,"high":127.559,"low":127.502,"close":127.517,"volume":0.23489999771118164},{"timestamp":1742355900000,"open":127.509,"high":127.558,"low":127.502,"close":127.54,"volume":0.27399998903274536},{"timestamp":1742355960000,"open":127.551,"high":127.615,"low":127.551,"close":127.595,"volume":0.1281999945640564},{"timestamp":1742356020000,"open":127.595,"high":127.615,"low":127.559,"close":127.599,"volume":0.14970000088214874},{"timestamp":1742356080000,"open":127.593,"high":127.614,"low":127.593,"close":127.6,"volume":0.28029999136924744},{"timestamp":1742356140000,"open":127.599,"high":127.608,"low":127.595,"close":127.595,"volume":0.48579999804496765},{"timestamp":1742356200000,"open":127.589,"high":127.615,"low":127.574,"close":127.599,"volume":0.3222000002861023},{"timestamp":1742356260000,"open":127.615,"high":127.622,"low":127.595,"close":127.595,"volume":0.5849999785423279},{"timestamp":1742356320000,"open":127.615,"high":127.623,"low":127.595,"close":127.615,"volume":0.7013999819755554},{"timestamp":1742356380000,"open":127.615,"high":127.653,"low":127.614,"close":127.618,"volume":0.3725000023841858},{"timestamp":1742356440000,"open":127.623,"high":127.653,"low":127.623,"close":127.633,"volume":0.5164999961853027},{"timestamp":1742356500000,"open":127.637,"high":127.675,"low":127.637,"close":127.67,"volume":0.5623000264167786},{"timestamp":1742356560000,"open":127.671,"high":127.728,"low":127.668,"close":127.671,"volume":0.705299973487854},{"timestamp":1742356620000,"open":127.675,"high":127.69,"low":127.653,"close":127.671,"volume":0.6365000009536743},{"timestamp":1742356680000,"open":127.671,"high":127.675,"low":127.633,"close":127.656,"volume":0.5206000208854675},{"timestamp":1742356740000,"open":127.652,"high":127.659,"low":127.615,"close":127.615,"volume":1.0292999744415283},{"timestamp":1742356800000,"open":127.599,"high":127.602,"low":127.535,"close":127.543,"volume":0.8648999929428101},{"timestamp":1742356860000,"open":127.528,"high":127.543,"low":127.461,"close":127.482,"volume":0.7566999793052673},{"timestamp":1742356920000,"open":127.491,"high":127.491,"low":127.453,"close":127.469,"volume":0.5113999843597412},{"timestamp":1742356980000,"open":127.454,"high":127.477,"low":127.439,"close":127.454,"volume":0.28859999775886536},{"timestamp":1742357040000,"open":127.458,"high":127.476,"low":127.458,"close":127.464,"volume":0.13760000467300415},{"timestamp":1742357100000,"open":127.443,"high":127.458,"low":127.415,"close":127.439,"volume":0.43290001153945923},{"timestamp":1742357160000,"open":127.427,"high":127.443,"low":127.409,"close":127.43,"volume":0.6428999900817871},{"timestamp":1742357220000,"open":127.438,"high":127.438,"low":127.428,"close":127.428,"volume":0.11720000207424164},{"timestamp":1742357280000,"open":127.423,"high":127.423,"low":127.364,"close":127.386,"volume":0.40689998865127563},{"timestamp":1742357340000,"open":127.371,"high":127.427,"low":127.371,"close":127.412,"volume":0.7613999843597412},{"timestamp":1742357400000,"open":127.404,"high":127.413,"low":127.39,"close":127.412,"volume":0.3140999972820282},{"timestamp":1742357460000,"open":127.409,"high":127.424,"low":127.401,"close":127.424,"volume":0.23989999294281006},{"timestamp":1742357520000,"open":127.405,"high":127.439,"low":127.401,"close":127.43,"volume":0.37720000743865967},{"timestamp":1742357580000,"open":127.434,"high":127.487,"low":127.427,"close":127.468,"volume":0.5252000093460083},{"timestamp":1742357640000,"open":127.454,"high":127.464,"low":127.416,"close":127.416,"volume":0.323199987411499},{"timestamp":1742357700000,"open":127.419,"high":127.424,"low":127.378,"close":127.39,"volume":0.42829999327659607},{"timestamp":1742357760000,"open":127.386,"high":127.4,"low":127.36,"close":127.394,"volume":0.30709999799728394},{"timestamp":1742357820000,"open":127.412,"high":127.412,"low":127.393,"close":127.401,"volume":0.32100000977516174},{"timestamp":1742357880000,"open":127.416,"high":127.442,"low":127.413,"close":127.442,"volume":0.20200000703334808},{"timestamp":1742357940000,"open":127.438,"high":127.48,"low":127.438,"close":127.468,"volume":0.5049999952316284},{"timestamp":1742358000000,"open":127.461,"high":127.472,"low":127.446,"close":127.457,"volume":0.323199987411499},{"timestamp":1742358060000,"open":127.468,"high":127.488,"low":127.458,"close":127.479,"volume":0.3084000051021576},{"timestamp":1742358120000,"open":127.475,"high":127.494,"low":127.475,"close":127.491,"volume":0.1817999929189682},{"timestamp":1742358180000,"open":127.495,"high":127.495,"low":127.469,"close":127.476,"volume":0.14139999449253082},{"timestamp":1742358240000,"open":127.472,"high":127.472,"low":127.438,"close":127.449,"volume":0.24779999256134033},{"timestamp":1742358300000,"open":127.439,"high":127.45,"low":127.438,"close":127.449,"volume":0.10100000351667404},{"timestamp":1742358360000,"open":127.453,"high":127.476,"low":127.439,"close":127.468,"volume":0.28279998898506165},{"timestamp":1742358420000,"open":127.458,"high":127.461,"low":127.42,"close":127.43,"volume":0.1615999937057495},{"timestamp":1742358480000,"open":127.419,"high":127.423,"low":127.382,"close":127.382,"volume":0.3434000015258789},{"timestamp":1742358540000,"open":127.398,"high":127.405,"low":127.39,"close":127.394,"volume":0.14139999449253082},{"timestamp":1742358600000,"open":127.401,"high":127.403,"low":127.395,"close":127.402,"volume":0.24240000545978546},{"timestamp":1742358720000,"open":127.385,"high":127.403,"low":127.38,"close":127.396,"volume":0.26010000705718994},{"timestamp":1742358780000,"open":127.385,"high":127.392,"low":127.384,"close":127.392,"volume":0.1550000011920929},{"timestamp":1742358840000,"open":127.395,"high":127.395,"low":127.347,"close":127.362,"volume":0.16699999570846558},{"timestamp":1742358900000,"open":127.365,"high":127.403,"low":127.354,"close":127.403,"volume":0.40939998626708984},{"timestamp":1742358960000,"open":127.403,"high":127.43,"low":127.403,"close":127.422,"volume":0.20200000703334808},{"timestamp":1742359020000,"open":127.415,"high":127.418,"low":127.388,"close":127.388,"volume":0.5508000254631042},{"timestamp":1742359080000,"open":127.392,"high":127.407,"low":127.376,"close":127.376,"volume":0.20200000703334808},{"timestamp":1742359140000,"open":127.38,"high":127.395,"low":127.342,"close":127.342,"volume":0.3635999858379364},{"timestamp":1742359200000,"open":127.35,"high":127.35,"low":127.319,"close":127.323,"volume":0.323199987411499},{"timestamp":1742359260000,"open":127.334,"high":127.347,"low":127.319,"close":127.324,"volume":0.5049999952316284},{"timestamp":1742359320000,"open":127.335,"high":127.35,"low":127.328,"close":127.332,"volume":0.22220000624656677},{"timestamp":1742359380000,"open":127.331,"high":127.369,"low":127.331,"close":127.354,"volume":0.1859000027179718},{"timestamp":1742359440000,"open":127.364,"high":127.369,"low":127.347,"close":127.358,"volume":0.1817999929189682},{"timestamp":1742359500000,"open":127.347,"high":127.364,"low":127.335,"close":127.338,"volume":0.40400001406669617},{"timestamp":1742359560000,"open":127.335,"high":127.35,"low":127.335,"close":127.347,"volume":0.08079999685287476},{"timestamp":1742359620000,"open":127.334,"high":127.358,"low":127.334,"close":127.346,"volume":0.323199987411499},{"timestamp":1742359680000,"open":127.354,"high":127.403,"low":127.354,"close":127.403,"volume":0.44440001249313354},{"timestamp":1742359740000,"open":127.403,"high":127.403,"low":127.379,"close":127.395,"volume":0.3434000015258789},{"timestamp":1742359800000,"open":127.396,"high":127.435,"low":127.393,"close":127.435,"volume":0.3635999858379364},{"timestamp":1742359860000,"open":127.431,"high":127.45,"low":127.416,"close":127.439,"volume":0.3635999858379364},{"timestamp":1742359920000,"open":127.438,"high":127.438,"low":127.424,"close":127.435,"volume":0.3635999858379364},{"timestamp":1742359980000,"open":127.43,"high":127.435,"low":127.412,"close":127.42,"volume":0.646399974822998},{"timestamp":1742360040000,"open":127.431,"high":127.45,"low":127.431,"close":127.45,"volume":0.06870000064373016},{"timestamp":1742360100000,"open":127.445,"high":127.445,"low":127.393,"close":127.4,"volume":0.5454000234603882},{"timestamp":1742360160000,"open":127.419,"high":127.45,"low":127.412,"close":127.416,"volume":0.6868000030517578},{"timestamp":1742360220000,"open":127.423,"high":127.446,"low":127.412,"close":127.442,"volume":0.7675999999046326},{"timestamp":1742360280000,"open":127.445,"high":127.487,"low":127.431,"close":127.487,"volume":0.7070000171661377},{"timestamp":1742360340000,"open":127.469,"high":127.506,"low":127.469,"close":127.495,"volume":0.8323000073432922},{"timestamp":1742360400000,"open":127.491,"high":127.548,"low":127.487,"close":127.539,"volume":0.907800018787384},{"timestamp":1742360460000,"open":127.529,"high":127.6,"low":127.528,"close":127.584,"volume":0.949400007724762},{"timestamp":1742360520000,"open":127.585,"high":127.585,"low":127.566,"close":127.585,"volume":0.7271999716758728},{"timestamp":1742360580000,"open":127.577,"high":127.599,"low":127.577,"close":127.584,"volume":0.6868000030517578},{"timestamp":1742360640000,"open":127.585,"high":127.6,"low":127.573,"close":127.578,"volume":0.6060000061988831},{"timestamp":1742360700000,"open":127.573,"high":127.608,"low":127.563,"close":127.604,"volume":0.8281999826431274},{"timestamp":1742360760000,"open":127.599,"high":127.608,"low":127.585,"close":127.599,"volume":0.42419999837875366},{"timestamp":1742360820000,"open":127.6,"high":127.615,"low":127.593,"close":127.604,"volume":0.5857999920845032},{"timestamp":1742360880000,"open":127.603,"high":127.64,"low":127.585,"close":127.638,"volume":1.1756999492645264},{"timestamp":1742360940000,"open":127.626,"high":127.67,"low":127.604,"close":127.66,"volume":0.5454000234603882},{"timestamp":1742361000000,"open":127.641,"high":127.675,"low":127.641,"close":127.675,"volume":0.1265999972820282},{"timestamp":1742361060000,"open":127.682,"high":127.749,"low":127.682,"close":127.746,"volume":0.5655999779701233},{"timestamp":1742361120000,"open":127.743,"high":127.799,"low":127.739,"close":127.78,"volume":1.1917999982833862},{"timestamp":1742361180000,"open":127.773,"high":127.779,"low":127.715,"close":127.727,"volume":0.7786999940872192},{"timestamp":1742361240000,"open":127.739,"high":127.739,"low":127.709,"close":127.713,"volume":0.4943000078201294},{"timestamp":1742361300000,"open":127.709,"high":127.724,"low":127.689,"close":127.712,"volume":0.8241999745368958},{"timestamp":1742361360000,"open":127.704,"high":127.769,"low":127.689,"close":127.754,"volume":0.949400007724762},{"timestamp":1742361420000,"open":127.75,"high":127.757,"low":127.715,"close":127.715,"volume":0.589900016784668},{"timestamp":1742361480000,"open":127.739,"high":127.739,"low":127.708,"close":127.716,"volume":0.5655999779701233},{"timestamp":1742361540000,"open":127.712,"high":127.724,"low":127.698,"close":127.713,"volume":0.7515000104904175},{"timestamp":1742361600000,"open":127.697,"high":127.731,"low":127.686,"close":127.716,"volume":0.5778999924659729},{"timestamp":1742361660000,"open":127.724,"high":127.735,"low":127.678,"close":127.679,"volume":0.7070000171661377},{"timestamp":1742361720000,"open":127.674,"high":127.686,"low":127.64,"close":127.671,"volume":1.305299997329712},{"timestamp":1742361780000,"open":127.674,"high":127.682,"low":127.623,"close":127.656,"volume":0.958899974822998},{"timestamp":1742361840000,"open":127.663,"high":127.705,"low":127.663,"close":127.694,"volume":0.7878000140190125},{"timestamp":1742361900000,"open":127.686,"high":127.705,"low":127.675,"close":127.678,"volume":0.7515000104904175},{"timestamp":1742361960000,"open":127.682,"high":127.716,"low":127.678,"close":127.694,"volume":0.8686000108718872},{"timestamp":1742362020000,"open":127.679,"high":127.724,"low":127.679,"close":127.72,"volume":0.5655999779701233},{"timestamp":1742362080000,"open":127.716,"high":127.72,"low":127.682,"close":127.694,"volume":1.426300048828125},{"timestamp":1742362140000,"open":127.685,"high":127.709,"low":127.675,"close":127.679,"volume":0.7975999712944031},{"timestamp":1742362200000,"open":127.679,"high":127.728,"low":127.615,"close":127.686,"volume":2.3884999752044678},{"timestamp":1742362260000,"open":127.693,"high":127.731,"low":127.678,"close":127.685,"volume":1.5333000421524048},{"timestamp":1742362320000,"open":127.694,"high":127.708,"low":127.656,"close":127.698,"volume":1.1491999626159668},{"timestamp":1742362380000,"open":127.694,"high":127.735,"low":127.694,"close":127.72,"volume":0.8080000281333923},{"timestamp":1742362440000,"open":127.723,"high":127.791,"low":127.716,"close":127.757,"volume":1.1204999685287476},{"timestamp":1742362500000,"open":127.761,"high":127.825,"low":127.745,"close":127.776,"volume":2.22979998588562},{"timestamp":1742362560000,"open":127.753,"high":127.82,"low":127.715,"close":127.794,"volume":1.9122999906539917},{"timestamp":1742362620000,"open":127.813,"high":127.847,"low":127.761,"close":127.773,"volume":1.9974000453948975},{"timestamp":1742362680000,"open":127.78,"high":127.818,"low":127.715,"close":127.727,"volume":1.8207999467849731},{"timestamp":1742362740000,"open":127.735,"high":127.754,"low":127.671,"close":127.69,"volume":1.3234000205993652},{"timestamp":1742362800000,"open":127.683,"high":127.69,"low":127.607,"close":127.641,"volume":1.2264000177383423},{"timestamp":1742362860000,"open":127.645,"high":127.66,"low":127.529,"close":127.544,"volume":1.5190999507904053},{"timestamp":1742362920000,"open":127.54,"high":127.641,"low":127.532,"close":127.641,"volume":2.2737998962402344},{"timestamp":1742362980000,"open":127.637,"high":127.671,"low":127.596,"close":127.596,"volume":1.236299991607666},{"timestamp":1742363040000,"open":127.599,"high":127.614,"low":127.565,"close":127.588,"volume":0.9498999714851379},{"timestamp":1742363100000,"open":127.585,"high":127.664,"low":127.585,"close":127.652,"volume":1.217900037765503},{"timestamp":1742363160000,"open":127.66,"high":127.716,"low":127.629,"close":127.708,"volume":1.1217999458312988},{"timestamp":1742363220000,"open":127.689,"high":127.689,"low":127.645,"close":127.648,"volume":0.7878000140190125},{"timestamp":1742363280000,"open":127.649,"high":127.686,"low":127.625,"close":127.683,"volume":1.2472000122070312},{"timestamp":1742363340000,"open":127.686,"high":127.722,"low":127.668,"close":127.722,"volume":1.2903000116348267},{"timestamp":1742363400000,"open":127.714,"high":127.756,"low":127.707,"close":127.73,"volume":0.953499972820282},{"timestamp":1742363460000,"open":127.733,"high":127.745,"low":127.676,"close":127.71,"volume":1.0855000019073486},{"timestamp":1742363520000,"open":127.715,"high":127.741,"low":127.696,"close":127.737,"volume":0.6262000203132629},{"timestamp":1742363580000,"open":127.748,"high":127.766,"low":127.7,"close":127.714,"volume":1.3736000061035156},{"timestamp":1742363640000,"open":127.707,"high":127.771,"low":127.707,"close":127.751,"volume":1.4947999715805054},{"timestamp":1742363700000,"open":127.762,"high":127.816,"low":127.726,"close":127.737,"volume":2.4684998989105225},{"timestamp":1742363760000,"open":127.741,"high":127.792,"low":127.732,"close":127.767,"volume":2.0199999809265137},{"timestamp":1742363820000,"open":127.763,"high":127.79,"low":127.733,"close":127.771,"volume":2.262399911880493},{"timestamp":1742363880000,"open":127.763,"high":127.79,"low":127.733,"close":127.775,"volume":1.6484999656677246},{"timestamp":1742363940000,"open":127.771,"high":127.778,"low":127.715,"close":127.762,"volume":1.5917999744415283},{"timestamp":1742364000000,"open":127.756,"high":127.775,"low":127.636,"close":127.67,"volume":1.7425999641418457},{"timestamp":1742364060000,"open":127.673,"high":127.703,"low":127.651,"close":127.654,"volume":1.1917999982833862},{"timestamp":1742364120000,"open":127.662,"high":127.673,"low":127.625,"close":127.642,"volume":0.7878000140190125},{"timestamp":1742364180000,"open":127.636,"high":127.655,"low":127.576,"close":127.628,"volume":1.0154000520706177},{"timestamp":1742364240000,"open":127.636,"high":127.65,"low":127.587,"close":127.597,"volume":1.5002000331878662},{"timestamp":1742364300000,"open":127.59,"high":127.658,"low":127.572,"close":127.643,"volume":1.6765999794006348},{"timestamp":1742364360000,"open":127.646,"high":127.646,"low":127.624,"close":127.627,"volume":0.6262000203132629},{"timestamp":1742364420000,"open":127.64,"high":127.7,"low":127.624,"close":127.685,"volume":0.8281999826431274},{"timestamp":1742364480000,"open":127.681,"high":127.681,"low":127.624,"close":127.624,"volume":0.7878000140190125},{"timestamp":1742364540000,"open":127.631,"high":127.64,"low":127.598,"close":127.621,"volume":0.8726999759674072},{"timestamp":1742364600000,"open":127.606,"high":127.625,"low":127.531,"close":127.582,"volume":1.2120000123977661},{"timestamp":1742364660000,"open":127.576,"high":127.576,"low":127.493,"close":127.522,"volume":1.107100009918213},{"timestamp":1742364720000,"open":127.526,"high":127.531,"low":127.445,"close":127.455,"volume":1.826300024986267},{"timestamp":1742364780000,"open":127.466,"high":127.475,"low":127.407,"close":127.456,"volume":1.7243000268936157},{"timestamp":1742364840000,"open":127.452,"high":127.527,"low":127.452,"close":127.52,"volume":1.5425000190734863},{"timestamp":1742364900000,"open":127.508,"high":127.58,"low":127.462,"close":127.567,"volume":1.2121000289916992},{"timestamp":1742364960000,"open":127.579,"high":127.586,"low":127.486,"close":127.501,"volume":1.090000033378601},{"timestamp":1742365020000,"open":127.496,"high":127.501,"low":127.429,"close":127.467,"volume":1.2094000577926636},{"timestamp":1742365080000,"open":127.478,"high":127.5,"low":127.444,"close":127.5,"volume":0.9122999906539917},{"timestamp":1742365140000,"open":127.492,"high":127.507,"low":127.448,"close":127.455,"volume":1.2019000053405762},{"timestamp":1742365200000,"open":127.445,"high":127.501,"low":127.309,"close":127.336,"volume":2.058500051498413},{"timestamp":1742365260000,"open":127.328,"high":127.395,"low":127.317,"close":127.385,"volume":1.7252000570297241},{"timestamp":1742365320000,"open":127.385,"high":127.542,"low":127.369,"close":127.516,"volume":1.4532999992370605},{"timestamp":1742365380000,"open":127.527,"high":127.527,"low":127.466,"close":127.481,"volume":1.232200026512146},{"timestamp":1742365440000,"open":127.485,"high":127.493,"low":127.43,"close":127.452,"volume":1.4909000396728516},{"timestamp":1742365500000,"open":127.448,"high":127.467,"low":127.425,"close":127.452,"volume":1.1971999406814575},{"timestamp":1742365560000,"open":127.448,"high":127.486,"low":127.441,"close":127.485,"volume":0.8136000037193298},{"timestamp":1742365620000,"open":127.478,"high":127.515,"low":127.467,"close":127.467,"volume":0.8942000269889832},{"timestamp":1742365680000,"open":127.459,"high":127.462,"low":127.425,"close":127.445,"volume":1.1138999462127686},{"timestamp":1742365740000,"open":127.444,"high":127.538,"low":127.43,"close":127.527,"volume":0.9819999933242798},{"timestamp":1742365800000,"open":127.535,"high":127.535,"low":127.43,"close":127.455,"volume":1.6634999513626099},{"timestamp":1742365860000,"open":127.444,"high":127.455,"low":127.422,"close":127.433,"volume":0.9089999794960022},{"timestamp":1742365920000,"open":127.426,"high":127.471,"low":127.415,"close":127.46,"volume":1.2969000339508057},{"timestamp":1742365980000,"open":127.459,"high":127.485,"low":127.433,"close":127.478,"volume":1.3372999429702759},{"timestamp":1742366040000,"open":127.482,"high":127.524,"low":127.463,"close":127.498,"volume":1.1715999841690063},{"timestamp":1742366100000,"open":127.502,"high":127.562,"low":127.494,"close":127.558,"volume":1.1715999841690063},{"timestamp":1742366160000,"open":127.561,"high":127.587,"low":127.551,"close":127.577,"volume":1.5351999998092651},{"timestamp":1742366220000,"open":127.569,"high":127.569,"low":127.479,"close":127.479,"volume":1.541100025177002},{"timestamp":1742366280000,"open":127.476,"high":127.48,"low":127.437,"close":127.48,"volume":1.114300012588501},{"timestamp":1742366340000,"open":127.479,"high":127.506,"low":127.471,"close":127.498,"volume":1.5020999908447266},{"timestamp":1742366400000,"open":127.495,"high":127.51,"low":127.46,"close":127.461,"volume":1.1893999576568604},{"timestamp":1742366460000,"open":127.438,"high":127.453,"low":127.405,"close":127.431,"volume":1.2348999977111816},{"timestamp":1742366520000,"open":127.445,"high":127.482,"low":127.438,"close":127.472,"volume":1.0231000185012817},{"timestamp":1742366580000,"open":127.472,"high":127.528,"low":127.467,"close":127.527,"volume":1.0109000205993652},{"timestamp":1742366640000,"open":127.527,"high":127.588,"low":127.527,"close":127.562,"volume":1.0039000511169434},{"timestamp":1742366700000,"open":127.565,"high":127.633,"low":127.565,"close":127.626,"volume":1.9831000566482544},{"timestamp":1742366760000,"open":127.626,"high":127.626,"low":127.57,"close":127.596,"volume":1.763100028038025},{"timestamp":1742366820000,"open":127.607,"high":127.637,"low":127.551,"close":127.551,"volume":1.8624999523162842},{"timestamp":1742366880000,"open":127.555,"high":127.555,"low":127.476,"close":127.536,"volume":1.4276000261306763},{"timestamp":1742366940000,"open":127.513,"high":127.546,"low":127.512,"close":127.524,"volume":1.4449000358581543},{"timestamp":1742367000000,"open":127.524,"high":127.543,"low":127.516,"close":127.54,"volume":1.200600028038025},{"timestamp":1742367060000,"open":127.543,"high":127.566,"low":127.536,"close":127.558,"volume":1.1669000387191772},{"timestamp":1742367120000,"open":127.551,"high":127.555,"low":127.506,"close":127.517,"volume":1.127500057220459},{"timestamp":1742367180000,"open":127.509,"high":127.555,"low":127.509,"close":127.535,"volume":1.2768000364303589},{"timestamp":1742367240000,"open":127.532,"high":127.562,"low":127.516,"close":127.55,"volume":1.3697999715805054},{"timestamp":1742367300000,"open":127.546,"high":127.547,"low":127.467,"close":127.476,"volume":1.3731000423431396},{"timestamp":1742367360000,"open":127.467,"high":127.486,"low":127.435,"close":127.486,"volume":1.1371999979019165},{"timestamp":1742367420000,"open":127.487,"high":127.487,"low":127.427,"close":127.438,"volume":1.492400050163269},{"timestamp":1742367480000,"open":127.442,"high":127.446,"low":127.4,"close":127.408,"volume":1.1411999464035034},{"timestamp":1742367540000,"open":127.401,"high":127.404,"low":127.347,"close":127.381,"volume":2.0657999515533447},{"timestamp":1742367600000,"open":127.39,"high":127.4,"low":127.34,"close":127.366,"volume":1.4342000484466553},{"timestamp":1742367660000,"open":127.363,"high":127.401,"low":127.352,"close":127.36,"volume":1.0302000045776367},{"timestamp":1742367720000,"open":127.362,"high":127.37,"low":127.321,"close":127.332,"volume":1.3066999912261963},{"timestamp":1742367780000,"open":127.326,"high":127.378,"low":127.302,"close":127.322,"volume":1.5368000268936157},{"timestamp":1742367840000,"open":127.317,"high":127.336,"low":127.266,"close":127.296,"volume":1.082800030708313},{"timestamp":1742367900000,"open":127.292,"high":127.311,"low":127.277,"close":127.277,"volume":0.598800003528595},{"timestamp":1742367960000,"open":127.273,"high":127.285,"low":127.217,"close":127.242,"volume":1.0261000394821167},{"timestamp":1742368020000,"open":127.251,"high":127.303,"low":127.225,"close":127.261,"volume":1.0397000312805176},{"timestamp":1742368080000,"open":127.266,"high":127.303,"low":127.262,"close":127.292,"volume":1.0342999696731567},{"timestamp":1742368140000,"open":127.295,"high":127.318,"low":127.28,"close":127.281,"volume":0.9696000218391418},{"timestamp":1742368200000,"open":127.261,"high":127.446,"low":127.261,"close":127.408,"volume":1.1770000457763672},{"timestamp":1742368260000,"open":127.404,"high":127.404,"low":127.363,"close":127.366,"volume":0.707099974155426},{"timestamp":1742368320000,"open":127.378,"high":127.405,"low":127.367,"close":127.39,"volume":0.5414000153541565},{"timestamp":1742368380000,"open":127.375,"high":127.405,"low":127.303,"close":127.307,"volume":1.1837999820709229},{"timestamp":1742368440000,"open":127.299,"high":127.31,"low":127.261,"close":127.269,"volume":1.1917999982833862},{"timestamp":1742368500000,"open":127.273,"high":127.307,"low":127.22,"close":127.228,"volume":1.4745999574661255},{"timestamp":1742368560000,"open":127.225,"high":127.303,"low":127.221,"close":127.288,"volume":0.949400007724762},{"timestamp":1742368620000,"open":127.281,"high":127.288,"low":127.247,"close":127.251,"volume":0.646399974822998},{"timestamp":1742368680000,"open":127.258,"high":127.303,"low":127.251,"close":127.288,"volume":0.7312999963760376},{"timestamp":1742368740000,"open":127.273,"high":127.288,"low":127.225,"close":127.231,"volume":0.8483999967575073},{"timestamp":1742368800000,"open":127.224,"high":127.273,"low":127.217,"close":127.227,"volume":1.3991999626159668},{"timestamp":1742368860000,"open":127.236,"high":127.285,"low":127.212,"close":127.278,"volume":1.4585000276565552},{"timestamp":1742368920000,"open":127.285,"high":127.29,"low":127.192,"close":127.208,"volume":0.8537999987602234},{"timestamp":1742368980000,"open":127.203,"high":127.253,"low":127.181,"close":127.249,"volume":0.646399974822998},{"timestamp":1742369040000,"open":127.253,"high":127.256,"low":127.214,"close":127.251,"volume":0.453900009393692},{"timestamp":1742369100000,"open":127.248,"high":127.355,"low":127.237,"close":127.346,"volume":0.9696000218391418},{"timestamp":1742369160000,"open":127.374,"high":127.403,"low":127.35,"close":127.396,"volume":0.8483999967575073},{"timestamp":1742369220000,"open":127.394,"high":127.418,"low":127.392,"close":127.418,"volume":0.323199987411499},{"timestamp":1742369280000,"open":127.426,"high":127.456,"low":127.41,"close":127.41,"volume":1.1917999982833862},{"timestamp":1742369340000,"open":127.419,"high":127.441,"low":127.384,"close":127.385,"volume":0.9291999936103821},{"timestamp":1742369400000,"open":127.4,"high":127.437,"low":127.384,"close":127.389,"volume":1.3148000240325928},{"timestamp":1742369460000,"open":127.408,"high":127.426,"low":127.384,"close":127.393,"volume":1.0276999473571777},{"timestamp":1742369520000,"open":127.404,"high":127.52,"low":127.404,"close":127.505,"volume":1.107200026512146},{"timestamp":1742369580000,"open":127.498,"high":127.505,"low":127.44,"close":127.486,"volume":0.6949999928474426},{"timestamp":1742369640000,"open":127.498,"high":127.498,"low":127.347,"close":127.369,"volume":1.4434000253677368},{"timestamp":1742369700000,"open":127.366,"high":127.392,"low":127.339,"close":127.374,"volume":0.7639999985694885},{"timestamp":1742369760000,"open":127.381,"high":127.381,"low":127.295,"close":127.295,"volume":0.7842000126838684},{"timestamp":1742369820000,"open":127.276,"high":127.306,"low":127.208,"close":127.242,"volume":1.114799976348877},{"timestamp":1742369880000,"open":127.23,"high":127.264,"low":127.209,"close":127.215,"volume":0.784500002861023},{"timestamp":1742369940000,"open":127.224,"high":127.227,"low":127.129,"close":127.155,"volume":1.1324000358581543},{"timestamp":1742370000000,"open":127.152,"high":127.197,"low":127.148,"close":127.186,"volume":1.207200050354004},{"timestamp":1742370060000,"open":127.166,"high":127.186,"low":127.145,"close":127.175,"volume":1.2307000160217285},{"timestamp":1742370120000,"open":127.17,"high":127.205,"low":127.145,"close":127.185,"volume":0.4986000061035156},{"timestamp":1742370180000,"open":127.205,"high":127.205,"low":127.091,"close":127.165,"volume":0.8370000123977661},{"timestamp":1742370240000,"open":127.154,"high":127.165,"low":127.088,"close":127.162,"volume":1.0161000490188599},{"timestamp":1742370300000,"open":127.125,"high":127.14,"low":127.058,"close":127.064,"volume":1.2244999408721924},{"timestamp":1742370360000,"open":127.072,"high":127.11,"low":127.057,"close":127.09,"volume":1.163599967956543},{"timestamp":1742370420000,"open":127.091,"high":127.098,"low":126.959,"close":127.039,"volume":1.1562999486923218},{"timestamp":1742370480000,"open":127.046,"high":127.091,"low":127,"close":127.079,"volume":2.0199999809265137},{"timestamp":1742370540000,"open":127.084,"high":127.103,"low":127.03,"close":127.045,"volume":1.575600028038025},{"timestamp":1742370600000,"open":127.049,"high":127.061,"low":126.975,"close":127.009,"volume":1.3938000202178955},{"timestamp":1742370660000,"open":126.994,"high":127.013,"low":126.989,"close":127.001,"volume":1.0099999904632568},{"timestamp":1742370720000,"open":126.99,"high":127.087,"low":126.99,"close":127.076,"volume":1.3736000061035156},{"timestamp":1742370780000,"open":127.079,"high":127.084,"low":126.993,"close":127.008,"volume":1.555400013923645},{"timestamp":1742370840000,"open":127.013,"high":127.045,"low":126.99,"close":127.034,"volume":0.989799976348877},{"timestamp":1742370900000,"open":127.043,"high":127.072,"low":127.023,"close":127.023,"volume":0.7910000085830688},{"timestamp":1742370960000,"open":127.03,"high":127.043,"low":126.979,"close":127.012,"volume":1.2350000143051147},{"timestamp":1742371020000,"open":127,"high":127.015,"low":126.975,"close":126.983,"volume":1.7539000511169434},{"timestamp":1742371080000,"open":126.99,"high":127.001,"low":126.862,"close":126.919,"volume":1.621899962425232},{"timestamp":1742371140000,"open":126.888,"high":126.915,"low":126.836,"close":126.862,"volume":1.322100043296814},{"timestamp":1742371200000,"open":126.854,"high":126.96,"low":126.791,"close":126.949,"volume":2.8187999725341797},{"timestamp":1742371260000,"open":126.97,"high":127.024,"low":126.93,"close":126.938,"volume":1.9871000051498413},{"timestamp":1742371320000,"open":126.922,"high":127.009,"low":126.884,"close":126.968,"volume":2.0934998989105225},{"timestamp":1742371380000,"open":126.953,"high":127.069,"low":126.944,"close":127.06,"volume":1.4313000440597534},{"timestamp":1742371440000,"open":127.065,"high":127.069,"low":126.948,"close":126.986,"volume":2.099600076675415},{"timestamp":1742371500000,"open":126.953,"high":126.993,"low":126.918,"close":126.971,"volume":1.6748000383377075},{"timestamp":1742371560000,"open":126.968,"high":127.016,"low":126.892,"close":126.896,"volume":1.3686000108718872},{"timestamp":1742371620000,"open":126.904,"high":126.96,"low":126.884,"close":126.923,"volume":0.5418000221252441},{"timestamp":1742371680000,"open":126.91,"high":126.941,"low":126.847,"close":126.866,"volume":0.9700000286102295},{"timestamp":1742371740000,"open":126.884,"high":126.903,"low":126.799,"close":126.813,"volume":1.0707999467849731},{"timestamp":1742371800000,"open":126.802,"high":126.821,"low":126.672,"close":126.687,"volume":0.5565999746322632},{"timestamp":1742371860000,"open":126.688,"high":126.797,"low":126.684,"close":126.755,"volume":0.8461999893188477},{"timestamp":1742371920000,"open":126.763,"high":126.778,"low":126.721,"close":126.767,"volume":1.0694999694824219},{"timestamp":1742371980000,"open":126.763,"high":126.763,"low":126.714,"close":126.759,"volume":0.6216999888420105},{"timestamp":1742372040000,"open":126.763,"high":126.796,"low":126.732,"close":126.758,"volume":1.0295000076293945},{"timestamp":1742372100000,"open":126.754,"high":126.793,"low":126.717,"close":126.74,"volume":1.1654000282287598},{"timestamp":1742372160000,"open":126.733,"high":126.782,"low":126.722,"close":126.752,"volume":0.8334000110626221},{"timestamp":1742372220000,"open":126.751,"high":126.827,"low":126.73,"close":126.827,"volume":0.8535000085830688},{"timestamp":1742372280000,"open":126.805,"high":126.863,"low":126.774,"close":126.785,"volume":0.9975000023841858},{"timestamp":1742372340000,"open":126.804,"high":126.83,"low":126.781,"close":126.818,"volume":1.5666999816894531},{"timestamp":1742372400000,"open":126.795,"high":126.864,"low":126.781,"close":126.799,"volume":1.304900050163269},{"timestamp":1742372460000,"open":126.8,"high":126.815,"low":126.789,"close":126.814,"volume":1.434000015258789},{"timestamp":1742372520000,"open":126.808,"high":126.845,"low":126.807,"close":126.83,"volume":1.2415000200271606},{"timestamp":1742372580000,"open":126.826,"high":126.963,"low":126.825,"close":126.938,"volume":1.6826000213623047},{"timestamp":1742372640000,"open":126.934,"high":126.934,"low":126.866,"close":126.873,"volume":1.452299952507019},{"timestamp":1742372700000,"open":126.87,"high":126.919,"low":126.866,"close":126.889,"volume":0.92330002784729},{"timestamp":1742372760000,"open":126.886,"high":126.893,"low":126.858,"close":126.863,"volume":1.294700026512146},{"timestamp":1742372820000,"open":126.867,"high":126.894,"low":126.842,"close":126.879,"volume":1.4313000440597534},{"timestamp":1742372880000,"open":126.875,"high":126.942,"low":126.864,"close":126.939,"volume":0.8205999732017517},{"timestamp":1742372940000,"open":126.928,"high":126.938,"low":126.838,"close":126.857,"volume":0.7013999819755554},{"timestamp":1742373000000,"open":126.852,"high":126.874,"low":126.782,"close":126.819,"volume":0.7493000030517578},{"timestamp":1742373060000,"open":126.819,"high":126.859,"low":126.819,"close":126.837,"volume":0.27649998664855957},{"timestamp":1742373120000,"open":126.819,"high":126.857,"low":126.815,"close":126.837,"volume":0.29809999465942383},{"timestamp":1742373180000,"open":126.827,"high":126.857,"low":126.758,"close":126.763,"volume":0.3515999913215637},{"timestamp":1742373240000,"open":126.782,"high":126.782,"low":126.759,"close":126.77,"volume":0.5297999978065491},{"timestamp":1742373300000,"open":126.781,"high":126.797,"low":126.718,"close":126.733,"volume":0.508899986743927},{"timestamp":1742373360000,"open":126.718,"high":126.752,"low":126.643,"close":126.662,"volume":0.6794999837875366},{"timestamp":1742373420000,"open":126.643,"high":126.68,"low":126.619,"close":126.619,"volume":0.486299991607666},{"timestamp":1742373480000,"open":126.628,"high":126.632,"low":126.372,"close":126.373,"volume":0.9275000095367432},{"timestamp":1742373540000,"open":126.369,"high":126.41,"low":126.305,"close":126.41,"volume":1.2753000259399414},{"timestamp":1742373600000,"open":126.41,"high":126.444,"low":126.377,"close":126.377,"volume":0.6389999985694885},{"timestamp":1742373660000,"open":126.376,"high":126.384,"low":126.289,"close":126.293,"volume":1.2074999809265137},{"timestamp":1742373720000,"open":126.301,"high":126.324,"low":126.259,"close":126.282,"volume":0.43849998712539673},{"timestamp":1742373780000,"open":126.275,"high":126.317,"low":126.178,"close":126.178,"volume":0.43220001459121704},{"timestamp":1742373840000,"open":126.181,"high":126.286,"low":126.166,"close":126.274,"volume":0.7009000182151794},{"timestamp":1742373900000,"open":126.268,"high":126.313,"low":126.268,"close":126.293,"volume":0.6424000263214111},{"timestamp":1742373960000,"open":126.294,"high":126.478,"low":126.293,"close":126.443,"volume":0.9199000000953674},{"timestamp":1742374020000,"open":126.436,"high":126.44,"low":126.369,"close":126.384,"volume":0.211899995803833},{"timestamp":1742374080000,"open":126.369,"high":126.399,"low":126.313,"close":126.347,"volume":0.43720000982284546},{"timestamp":1742374140000,"open":126.304,"high":126.364,"low":126.301,"close":126.331,"volume":0.4528000056743622},{"timestamp":1742374200000,"open":126.347,"high":126.365,"low":126.26,"close":126.32,"volume":0.5310999751091003},{"timestamp":1742374260000,"open":126.328,"high":126.328,"low":126.259,"close":126.287,"volume":0.6718000173568726},{"timestamp":1742374320000,"open":126.272,"high":126.324,"low":126.252,"close":126.286,"volume":0.3955000042915344},{"timestamp":1742374380000,"open":126.264,"high":126.332,"low":126.252,"close":126.332,"volume":0.4343999922275543},{"timestamp":1742374440000,"open":126.294,"high":126.423,"low":126.294,"close":126.367,"volume":1.3224999904632568},{"timestamp":1742374500000,"open":126.381,"high":126.491,"low":126.36,"close":126.486,"volume":1.252500057220459},{"timestamp":1742374560000,"open":126.483,"high":126.491,"low":126.397,"close":126.423,"volume":1.1579999923706055},{"timestamp":1742374620000,"open":126.419,"high":126.431,"low":126.36,"close":126.431,"volume":1.1406999826431274},{"timestamp":1742374680000,"open":126.441,"high":126.465,"low":126.385,"close":126.423,"volume":1.530900001525879},{"timestamp":1742374740000,"open":126.427,"high":126.445,"low":126.31,"close":126.314,"volume":2.5597000122070312},{"timestamp":1742374800000,"open":126.336,"high":126.422,"low":126.269,"close":126.377,"volume":2.733099937438965},{"timestamp":1742374860000,"open":126.422,"high":126.445,"low":126.359,"close":126.359,"volume":1.8042000532150269},{"timestamp":1742374920000,"open":126.37,"high":126.483,"low":126.355,"close":126.468,"volume":1.5966999530792236},{"timestamp":1742374980000,"open":126.464,"high":126.558,"low":126.425,"close":126.509,"volume":1.5902999639511108},{"timestamp":1742375040000,"open":126.474,"high":126.539,"low":126.38,"close":126.384,"volume":2.1726999282836914},{"timestamp":1742375100000,"open":126.38,"high":126.445,"low":126.335,"close":126.423,"volume":1.6538000106811523},{"timestamp":1742375160000,"open":126.419,"high":126.531,"low":126.419,"close":126.504,"volume":1.4622000455856323},{"timestamp":1742375220000,"open":126.498,"high":126.606,"low":126.482,"close":126.569,"volume":1.0276999473571777},{"timestamp":1742375280000,"open":126.561,"high":126.644,"low":126.558,"close":126.599,"volume":1.3035999536514282},{"timestamp":1742375340000,"open":126.591,"high":126.6,"low":126.469,"close":126.484,"volume":0.7857999801635742},{"timestamp":1742375400000,"open":126.491,"high":126.511,"low":126.391,"close":126.409,"volume":0.3522000014781952},{"timestamp":1742375460000,"open":126.405,"high":126.454,"low":126.357,"close":126.367,"volume":0.6628999710083008},{"timestamp":1742375520000,"open":126.356,"high":126.364,"low":126.3,"close":126.316,"volume":1.038599967956543},{"timestamp":1742375580000,"open":126.316,"high":126.326,"low":126.281,"close":126.288,"volume":0.6388000249862671},{"timestamp":1742375640000,"open":126.256,"high":126.271,"low":126.173,"close":126.173,"volume":0.682200014591217},{"timestamp":1742375700000,"open":126.188,"high":126.203,"low":126.123,"close":126.132,"volume":0.5605000257492065},{"timestamp":1742375760000,"open":126.143,"high":126.158,"low":126.026,"close":126.109,"volume":0.713699996471405},{"timestamp":1742375820000,"open":126.105,"high":126.202,"low":126.067,"close":126.171,"volume":1.4884999990463257},{"timestamp":1742375880000,"open":126.126,"high":126.175,"low":126.041,"close":126.111,"volume":1.1749999523162842},{"timestamp":1742375940000,"open":126.064,"high":126.247,"low":126.064,"close":126.244,"volume":1.5674999952316284},{"timestamp":1742376000000,"open":126.176,"high":126.295,"low":126.164,"close":126.288,"volume":1.8095999956130981},{"timestamp":1742376060000,"open":126.284,"high":126.285,"low":126.146,"close":126.146,"volume":1.1613999605178833},{"timestamp":1742376120000,"open":126.187,"high":126.225,"low":126.146,"close":126.213,"volume":0.6509000062942505},{"timestamp":1742376180000,"open":126.19,"high":126.255,"low":126.161,"close":126.198,"volume":1.093400001525879},{"timestamp":1742376240000,"open":126.187,"high":126.311,"low":126.187,"close":126.291,"volume":1.6246999502182007},{"timestamp":1742376300000,"open":126.229,"high":126.319,"low":126.224,"close":126.258,"volume":4.792500019073486},{"timestamp":1742376360000,"open":126.295,"high":126.296,"low":126.22,"close":126.231,"volume":2.3824000358581543},{"timestamp":1742376420000,"open":126.251,"high":126.254,"low":126.154,"close":126.172,"volume":2.6542999744415283},{"timestamp":1742376480000,"open":126.156,"high":126.21,"low":126.134,"close":126.134,"volume":0.9343000054359436},{"timestamp":1742376540000,"open":126.157,"high":126.157,"low":126.081,"close":126.116,"volume":0.7486000061035156},{"timestamp":1742376600000,"open":126.119,"high":126.146,"low":126.049,"close":126.105,"volume":0.9117000102996826},{"timestamp":1742376660000,"open":126.066,"high":126.09,"low":125.995,"close":126.049,"volume":0.921999990940094},{"timestamp":1742376720000,"open":126.034,"high":126.071,"low":125.976,"close":126.034,"volume":0.7735000252723694},{"timestamp":1742376780000,"open":126.022,"high":126.03,"low":125.989,"close":125.991,"volume":0.3894999921321869},{"timestamp":1742376840000,"open":125.985,"high":125.992,"low":125.945,"close":125.952,"volume":0.22339999675750732},{"timestamp":1742376900000,"open":125.951,"high":125.951,"low":125.856,"close":125.9,"volume":0.4526999890804291},{"timestamp":1742376960000,"open":125.9,"high":126.044,"low":125.9,"close":126.044,"volume":0.2556000053882599},{"timestamp":1742377020000,"open":126.04,"high":126.076,"low":126.009,"close":126.009,"volume":0.29019999504089355},{"timestamp":1742377080000,"open":126.074,"high":126.096,"low":126.001,"close":126.096,"volume":0.6136999726295471},{"timestamp":1742377140000,"open":126.11,"high":126.167,"low":126.096,"close":126.152,"volume":0.30809998512268066},{"timestamp":1742377200000,"open":126.149,"high":126.182,"low":126.149,"close":126.178,"volume":0.4648999869823456},{"timestamp":1742377260000,"open":126.193,"high":126.2,"low":126.145,"close":126.148,"volume":0.46369999647140503},{"timestamp":1742377320000,"open":126.17,"high":126.209,"low":126.17,"close":126.182,"volume":0.44780001044273376},{"timestamp":1742377380000,"open":126.19,"high":126.246,"low":126.179,"close":126.209,"volume":0.5336999893188477},{"timestamp":1742377440000,"open":126.197,"high":126.276,"low":126.19,"close":126.239,"volume":0.45399999618530273},{"timestamp":1742377500000,"open":126.257,"high":126.257,"low":126.175,"close":126.175,"volume":0.5148000121116638},{"timestamp":1742377560000,"open":126.22,"high":126.259,"low":126.149,"close":126.24,"volume":0.7010999917984009},{"timestamp":1742377620000,"open":126.199,"high":126.259,"low":126.199,"close":126.258,"volume":0.13040000200271606},{"timestamp":1742377680000,"open":126.24,"high":126.259,"low":126.176,"close":126.259,"volume":0.8185999989509583},{"timestamp":1742377740000,"open":126.206,"high":126.296,"low":126.206,"close":126.27,"volume":1.1586999893188477},{"timestamp":1742377800000,"open":126.289,"high":126.289,"low":126.244,"close":126.25,"volume":0.5473999977111816},{"timestamp":1742377860000,"open":126.269,"high":126.304,"low":126.236,"close":126.285,"volume":1.9457999467849731},{"timestamp":1742377920000,"open":126.304,"high":126.356,"low":126.255,"close":126.356,"volume":0.49239999055862427},{"timestamp":1742377980000,"open":126.3,"high":126.337,"low":126.296,"close":126.337,"volume":0.48899999260902405},{"timestamp":1742378040000,"open":126.33,"high":126.337,"low":126.262,"close":126.262,"volume":0.6463000178337097},{"timestamp":1742378100000,"open":126.27,"high":126.3,"low":126.239,"close":126.255,"volume":0.680899977684021},{"timestamp":1742378160000,"open":126.281,"high":126.32,"low":126.239,"close":126.287,"volume":0.6385999917984009},{"timestamp":1742378220000,"open":126.279,"high":126.357,"low":126.279,"close":126.354,"volume":0.32519999146461487},{"timestamp":1742378280000,"open":126.349,"high":126.384,"low":126.328,"close":126.384,"volume":0.12150000035762787},{"timestamp":1742378340000,"open":126.369,"high":126.372,"low":126.331,"close":126.335,"volume":0.45410001277923584},{"timestamp":1742378400000,"open":126.335,"high":126.354,"low":126.317,"close":126.317,"volume":0.1738000065088272},{"timestamp":1742378460000,"open":126.309,"high":126.354,"low":126.301,"close":126.313,"volume":0.19020000100135803},{"timestamp":1742378520000,"open":126.302,"high":126.302,"low":126.271,"close":126.289,"volume":0.5169000029563904},{"timestamp":1742378580000,"open":126.294,"high":126.317,"low":126.268,"close":126.283,"volume":0.3950999975204468},{"timestamp":1742378640000,"open":126.26,"high":126.287,"low":126.241,"close":126.272,"volume":0.2856999933719635},{"timestamp":1742378700000,"open":126.272,"high":126.322,"low":126.232,"close":126.261,"volume":0.5092999935150146},{"timestamp":1742378760000,"open":126.247,"high":126.281,"low":126.244,"close":126.266,"volume":0.35040000081062317},{"timestamp":1742378820000,"open":126.255,"high":126.281,"low":126.246,"close":126.266,"volume":0.17759999632835388},{"timestamp":1742378880000,"open":126.259,"high":126.304,"low":126.259,"close":126.304,"volume":0.08889999985694885},{"timestamp":1742378940000,"open":126.262,"high":126.266,"low":126.247,"close":126.262,"volume":0.19789999723434448},{"timestamp":1742379000000,"open":126.25,"high":126.319,"low":126.25,"close":126.3,"volume":0.1509999930858612},{"timestamp":1742379060000,"open":126.319,"high":126.337,"low":126.276,"close":126.281,"volume":0.35690000653266907},{"timestamp":1742379120000,"open":126.281,"high":126.281,"low":126.195,"close":126.236,"volume":0.38609999418258667},{"timestamp":1742379180000,"open":126.244,"high":126.262,"low":126.239,"close":126.261,"volume":0.1615000069141388},{"timestamp":1742379240000,"open":126.244,"high":126.3,"low":126.244,"close":126.28,"volume":0.27570000290870667},{"timestamp":1742379300000,"open":126.281,"high":126.3,"low":126.276,"close":126.3,"volume":0.2581999897956848},{"timestamp":1742379360000,"open":126.315,"high":126.427,"low":126.295,"close":126.41,"volume":0.3260999917984009},{"timestamp":1742379420000,"open":126.413,"high":126.466,"low":126.402,"close":126.466,"volume":0.4487999975681305},{"timestamp":1742379480000,"open":126.447,"high":126.503,"low":126.447,"close":126.503,"volume":0.5206999778747559},{"timestamp":1742379840000,"open":126.557,"high":126.577,"low":126.52,"close":126.525,"volume":0.26170000433921814},{"timestamp":1742379900000,"open":126.543,"high":126.576,"low":126.528,"close":126.576,"volume":0.2930999994277954},{"timestamp":1742379960000,"open":126.557,"high":126.6,"low":126.527,"close":126.527,"volume":0.4887999892234802},{"timestamp":1742380020000,"open":126.54,"high":126.56,"low":126.518,"close":126.559,"volume":0.517300009727478},{"timestamp":1742380080000,"open":126.534,"high":126.613,"low":126.529,"close":126.586,"volume":0.33399999141693115},{"timestamp":1742380140000,"open":126.594,"high":126.612,"low":126.582,"close":126.612,"volume":0.24570000171661377},{"timestamp":1742380200000,"open":126.616,"high":126.635,"low":126.544,"close":126.545,"volume":1.2238999605178833},{"timestamp":1742380260000,"open":126.613,"high":126.65,"low":126.563,"close":126.647,"volume":1.0744999647140503},{"timestamp":1742380320000,"open":126.654,"high":126.774,"low":126.628,"close":126.722,"volume":1.297700047492981},{"timestamp":1742380380000,"open":126.71,"high":126.752,"low":126.688,"close":126.695,"volume":0.6004999876022339},{"timestamp":1742380440000,"open":126.733,"high":126.748,"low":126.662,"close":126.673,"volume":0.7727000117301941},{"timestamp":1742380500000,"open":126.721,"high":126.748,"low":126.654,"close":126.654,"volume":0.7573999762535095},{"timestamp":1742380560000,"open":126.635,"high":126.68,"low":126.635,"close":126.668,"volume":0.2745000123977661},{"timestamp":1742380620000,"open":126.646,"high":126.679,"low":126.634,"close":126.649,"volume":0.574999988079071},{"timestamp":1742380680000,"open":126.662,"high":126.694,"low":126.639,"close":126.657,"volume":0.9490000009536743},{"timestamp":1742380740000,"open":126.668,"high":126.727,"low":126.647,"close":126.722,"volume":1.0013999938964844},{"timestamp":1742380800000,"open":126.746,"high":126.746,"low":126.674,"close":126.707,"volume":0.36640000343322754},{"timestamp":1742380860000,"open":126.689,"high":126.708,"low":126.632,"close":126.67,"volume":0.5522000193595886},{"timestamp":1742380920000,"open":126.663,"high":126.725,"low":126.643,"close":126.707,"volume":0.40939998626708984},{"timestamp":1742380980000,"open":126.669,"high":126.707,"low":126.65,"close":126.657,"volume":0.7409999966621399},{"timestamp":1742381040000,"open":126.706,"high":126.763,"low":126.668,"close":126.747,"volume":0.5394999980926514},{"timestamp":1742381100000,"open":126.722,"high":126.748,"low":126.695,"close":126.728,"volume":0.6104000210762024},{"timestamp":1742381160000,"open":126.699,"high":126.703,"low":126.668,"close":126.68,"volume":0.47040000557899475},{"timestamp":1742381220000,"open":126.702,"high":126.728,"low":126.664,"close":126.728,"volume":0.795799970626831},{"timestamp":1742381280000,"open":126.714,"high":126.784,"low":126.713,"close":126.774,"volume":0.9405999779701233},{"timestamp":1742381340000,"open":126.782,"high":126.827,"low":126.743,"close":126.827,"volume":0.4659000039100647},{"timestamp":1742381400000,"open":126.767,"high":126.826,"low":126.748,"close":126.826,"volume":0.5550000071525574},{"timestamp":1742381460000,"open":126.845,"high":126.845,"low":126.759,"close":126.789,"volume":0.3138999938964844},{"timestamp":1742381520000,"open":126.808,"high":126.808,"low":126.722,"close":126.808,"volume":0.47209998965263367},{"timestamp":1742381580000,"open":126.788,"high":126.808,"low":126.71,"close":126.744,"volume":0.7753000259399414},{"timestamp":1742381640000,"open":126.755,"high":126.755,"low":126.728,"close":126.728,"volume":0.28049999475479126},{"timestamp":1742381700000,"open":126.724,"high":126.752,"low":126.664,"close":126.669,"volume":0.7813000082969666},{"timestamp":1742381760000,"open":126.692,"high":126.714,"low":126.679,"close":126.699,"volume":0.36340001225471497},{"timestamp":1742381820000,"open":126.71,"high":126.762,"low":126.706,"close":126.752,"volume":0.30329999327659607},{"timestamp":1742381880000,"open":126.692,"high":126.782,"low":126.692,"close":126.733,"volume":0.3822999894618988},{"timestamp":1742381940000,"open":126.793,"high":126.807,"low":126.732,"close":126.732,"volume":0.3801000118255615},{"timestamp":1742382000000,"open":126.694,"high":126.755,"low":126.694,"close":126.739,"volume":0.6570000052452087},{"timestamp":1742382060000,"open":126.706,"high":126.706,"low":126.664,"close":126.698,"volume":0.2775999903678894},{"timestamp":1742382120000,"open":126.688,"high":126.747,"low":126.68,"close":126.747,"volume":0.32330000400543213},{"timestamp":1742382180000,"open":126.722,"high":126.748,"low":126.722,"close":126.747,"volume":0.07270000129938126},{"timestamp":1742382240000,"open":126.718,"high":126.763,"low":126.718,"close":126.763,"volume":0.24400000274181366},{"timestamp":1742382300000,"open":126.737,"high":126.763,"low":126.733,"close":126.762,"volume":0.16940000653266907},{"timestamp":1742382360000,"open":126.733,"high":126.763,"low":126.695,"close":126.707,"volume":0.05380000174045563},{"timestamp":1742382420000,"open":126.695,"high":126.733,"low":126.68,"close":126.733,"volume":0.5716000199317932},{"timestamp":1742382480000,"open":126.747,"high":126.77,"low":126.743,"close":126.751,"volume":0.26649999618530273},{"timestamp":1742382540000,"open":126.77,"high":126.77,"low":126.755,"close":126.767,"volume":0.12099999934434891},{"timestamp":1742382600000,"open":126.77,"high":126.792,"low":126.759,"close":126.792,"volume":0.2784999907016754},{"timestamp":1742382660000,"open":126.793,"high":126.827,"low":126.793,"close":126.827,"volume":0.15620000660419464},{"timestamp":1742382720000,"open":126.826,"high":126.874,"low":126.823,"close":126.871,"volume":0.1573999971151352},{"timestamp":1742382780000,"open":126.878,"high":126.913,"low":126.878,"close":126.908,"volume":0.3370000123977661},{"timestamp":1742382840000,"open":126.917,"high":126.947,"low":126.908,"close":126.928,"volume":0.3447999954223633},{"timestamp":1742382900000,"open":126.943,"high":126.947,"low":126.92,"close":126.927,"volume":0.19120000302791595},{"timestamp":1742382960000,"open":126.928,"high":126.928,"low":126.887,"close":126.924,"volume":0.4140999913215637},{"timestamp":1742383020000,"open":126.917,"high":126.962,"low":126.917,"close":126.961,"volume":0.19689999520778656},{"timestamp":1742383080000,"open":126.962,"high":127.007,"low":126.962,"close":127.007,"volume":0.14300000667572021},{"timestamp":1742383140000,"open":127.003,"high":127.017,"low":126.999,"close":127.003,"volume":0.20890000462532043},{"timestamp":1742383200000,"open":126.999,"high":127.037,"low":126.984,"close":126.984,"volume":0.3353999853134155},{"timestamp":1742383260000,"open":126.979,"high":126.979,"low":126.935,"close":126.935,"volume":0.2021999955177307},{"timestamp":1742383320000,"open":126.947,"high":126.947,"low":126.924,"close":126.932,"volume":0.08079999685287476},{"timestamp":1742383380000,"open":126.942,"high":127.037,"low":126.932,"close":127.003,"volume":0.2994999885559082},{"timestamp":1742383440000,"open":126.998,"high":127.021,"low":126.983,"close":126.992,"volume":0.3953000009059906},{"timestamp":1742383500000,"open":126.987,"high":127.021,"low":126.987,"close":126.998,"volume":0.2732999920845032},{"timestamp":1742383560000,"open":127.007,"high":127.022,"low":127.006,"close":127.021,"volume":0.10239999741315842},{"timestamp":1742383620000,"open":127.025,"high":127.04,"low":127.007,"close":127.007,"volume":0.3019999861717224},{"timestamp":1742383680000,"open":127.013,"high":127.039,"low":127.013,"close":127.032,"volume":0.10509999841451645},{"timestamp":1742383740000,"open":127.048,"high":127.055,"low":127.033,"close":127.055,"volume":0.1509999930858612},{"timestamp":1742383800000,"open":127.073,"high":127.073,"low":127.002,"close":127.002,"volume":0.3691999912261963},{"timestamp":1742383860000,"open":127.007,"high":127.007,"low":126.95,"close":126.958,"volume":0.3874000012874603},{"timestamp":1742383920000,"open":126.962,"high":126.994,"low":126.958,"close":126.988,"volume":0.24400000274181366},{"timestamp":1742383980000,"open":126.995,"high":127.036,"low":126.995,"close":127.018,"volume":0.32350000739097595},{"timestamp":1742384040000,"open":127.007,"high":127.018,"low":127.007,"close":127.018,"volume":0.04450000077486038},{"timestamp":1742384100000,"open":127.006,"high":127.006,"low":126.983,"close":126.991,"volume":0.48159998655319214},{"timestamp":1742384160000,"open":126.984,"high":127.017,"low":126.983,"close":127.017,"volume":0.39989998936653137},{"timestamp":1742384220000,"open":127.036,"high":127.074,"low":127.036,"close":127.059,"volume":0.3260999917984009},{"timestamp":1742384280000,"open":127.047,"high":127.062,"low":127.022,"close":127.062,"volume":0.21469999849796295},{"timestamp":1742384340000,"open":127.074,"high":127.096,"low":127.073,"close":127.096,"volume":0.07270000129938126},{"timestamp":1742384400000,"open":127.142,"high":127.179,"low":127.1,"close":127.148,"volume":0.2379000037908554},{"timestamp":1742384460000,"open":127.078,"high":127.156,"low":127.077,"close":127.156,"volume":0.7286999821662903},{"timestamp":1742384520000,"open":127.138,"high":127.183,"low":127.096,"close":127.138,"volume":0.6226000189781189},{"timestamp":1742384580000,"open":127.134,"high":127.183,"low":127.092,"close":127.096,"volume":0.6165000200271606},{"timestamp":1742384640000,"open":127.114,"high":127.163,"low":127.097,"close":127.119,"volume":0.3671000003814697},{"timestamp":1742384700000,"open":127.127,"high":127.145,"low":127.073,"close":127.114,"volume":0.7049999833106995},{"timestamp":1742384760000,"open":127.112,"high":127.137,"low":127.073,"close":127.137,"volume":0.3910999894142151},{"timestamp":1742384820000,"open":127.141,"high":127.156,"low":127.104,"close":127.133,"volume":0.3506999909877777},{"timestamp":1742384880000,"open":127.142,"high":127.142,"low":127.07,"close":127.108,"volume":0.4902999997138977},{"timestamp":1742384940000,"open":127.082,"high":127.159,"low":127.082,"close":127.145,"volume":0.367000013589859},{"timestamp":1742385000000,"open":127.107,"high":127.157,"low":127.059,"close":127.059,"volume":0.9771999716758728},{"timestamp":1742385060000,"open":127.089,"high":127.089,"low":127.024,"close":127.047,"volume":0.4740000069141388},{"timestamp":1742385120000,"open":127.028,"high":127.063,"low":127.028,"close":127.037,"volume":0.24140000343322754},{"timestamp":1742385180000,"open":127.059,"high":127.082,"low":127.037,"close":127.047,"volume":0.45249998569488525},{"timestamp":1742385240000,"open":127.052,"high":127.085,"low":127.051,"close":127.051,"volume":0.2720000147819519},{"timestamp":1742385300000,"open":127.077,"high":127.108,"low":127.051,"close":127.093,"volume":0.13130000233650208},{"timestamp":1742385360000,"open":127.097,"high":127.153,"low":127.063,"close":127.149,"volume":0.6643000245094299},{"timestamp":1742385420000,"open":127.152,"high":127.152,"low":127.104,"close":127.13,"volume":0.5059999823570251},{"timestamp":1742385480000,"open":127.16,"high":127.198,"low":127.133,"close":127.167,"volume":0.9398000240325928},{"timestamp":1742385540000,"open":127.157,"high":127.205,"low":127.134,"close":127.205,"volume":0.46889999508857727},{"timestamp":1742385600000,"open":127.223,"high":127.247,"low":127.156,"close":127.156,"volume":0.7132999897003174},{"timestamp":1742385660000,"open":127.178,"high":127.269,"low":127.172,"close":127.217,"volume":0.6413000226020813},{"timestamp":1742385720000,"open":127.205,"high":127.228,"low":127.174,"close":127.193,"volume":0.9291999936103821},{"timestamp":1742385780000,"open":127.175,"high":127.201,"low":127.167,"close":127.19,"volume":0.5655999779701233},{"timestamp":1742385840000,"open":127.187,"high":127.198,"low":127.174,"close":127.194,"volume":0.22630000114440918},{"timestamp":1742385900000,"open":127.199,"high":127.199,"low":127.15,"close":127.157,"volume":0.7070000171661377},{"timestamp":1742385960000,"open":127.162,"high":127.214,"low":127.162,"close":127.196,"volume":0.7508000135421753},{"timestamp":1742386020000,"open":127.211,"high":127.247,"low":127.166,"close":127.169,"volume":0.5351999998092651},{"timestamp":1742386080000,"open":127.154,"high":127.166,"low":127.123,"close":127.166,"volume":0.3871999979019165},{"timestamp":1742386140000,"open":127.168,"high":127.203,"low":127.15,"close":127.196,"volume":0.2734000086784363},{"timestamp":1742386200000,"open":127.181,"high":127.213,"low":127.181,"close":127.188,"volume":0.21150000393390656},{"timestamp":1742386260000,"open":127.207,"high":127.233,"low":127.192,"close":127.202,"volume":0.24240000545978546},{"timestamp":1742386320000,"open":127.229,"high":127.233,"low":127.162,"close":127.202,"volume":0.5374000072479248},{"timestamp":1742386380000,"open":127.251,"high":127.256,"low":127.222,"close":127.237,"volume":0.323199987411499},{"timestamp":1742386440000,"open":127.232,"high":127.232,"low":127.177,"close":127.191,"volume":0.23579999804496765},{"timestamp":1742386500000,"open":127.188,"high":127.188,"low":127.098,"close":127.139,"volume":0.2655999958515167},{"timestamp":1742386560000,"open":127.158,"high":127.158,"low":127.143,"close":127.143,"volume":0.04179999977350235},{"timestamp":1742386620000,"open":127.154,"high":127.158,"low":127.143,"close":127.15,"volume":0.06880000233650208},{"timestamp":1742386680000,"open":127.131,"high":127.131,"low":127.105,"close":127.117,"volume":0.43529999256134033},{"timestamp":1742386740000,"open":127.091,"high":127.109,"low":127.083,"close":127.109,"volume":0.19419999420642853},{"timestamp":1742386800000,"open":127.117,"high":127.142,"low":126.992,"close":127.008,"volume":0.9961000084877014},{"timestamp":1742386860000,"open":126.996,"high":126.996,"low":126.869,"close":126.962,"volume":0.6308000087738037},{"timestamp":1742386920000,"open":126.974,"high":126.974,"low":126.906,"close":126.911,"volume":0.26429998874664307},{"timestamp":1742386980000,"open":126.887,"high":126.929,"low":126.862,"close":126.926,"volume":0.3813999891281128},{"timestamp":1742387040000,"open":126.928,"high":126.928,"low":126.877,"close":126.888,"volume":0.30329999327659607},{"timestamp":1742387100000,"open":126.892,"high":126.992,"low":126.877,"close":126.918,"volume":0.46630001068115234},{"timestamp":1742387160000,"open":126.921,"high":126.974,"low":126.921,"close":126.956,"volume":0.23180000483989716},{"timestamp":1742387220000,"open":126.929,"high":126.941,"low":126.876,"close":126.903,"volume":0.26030001044273376},{"timestamp":1742387280000,"open":126.896,"high":126.896,"low":126.817,"close":126.817,"volume":0.25870001316070557},{"timestamp":1742387340000,"open":126.824,"high":126.828,"low":126.786,"close":126.793,"volume":0.3840999901294708},{"timestamp":1742387400000,"open":126.797,"high":126.947,"low":126.707,"close":126.737,"volume":1.194700002670288},{"timestamp":1742387460000,"open":126.74,"high":126.747,"low":126.665,"close":126.677,"volume":0.6485999822616577},{"timestamp":1742387520000,"open":126.687,"high":126.737,"low":126.639,"close":126.666,"volume":0.4625999927520752},{"timestamp":1742387580000,"open":126.687,"high":126.713,"low":126.542,"close":126.639,"volume":1.0318000316619873},{"timestamp":1742387640000,"open":126.624,"high":126.807,"low":126.601,"close":126.807,"volume":0.7120000123977661},{"timestamp":1742387700000,"open":126.822,"high":126.846,"low":126.703,"close":126.807,"volume":0.8314999938011169},{"timestamp":1742387760000,"open":126.8,"high":126.827,"low":126.767,"close":126.797,"volume":0.7678999900817871},{"timestamp":1742387820000,"open":126.801,"high":126.861,"low":126.789,"close":126.823,"volume":0.7991999983787537},{"timestamp":1742387880000,"open":126.818,"high":126.853,"low":126.771,"close":126.809,"volume":0.6547999978065491},{"timestamp":1742387940000,"open":126.803,"high":126.81,"low":126.769,"close":126.803,"volume":0.38940000534057617},{"timestamp":1742388000000,"open":126.807,"high":126.813,"low":126.715,"close":126.746,"volume":0.59170001745224},{"timestamp":1742388060000,"open":126.709,"high":126.754,"low":126.694,"close":126.728,"volume":0.3853999972343445},{"timestamp":1742388120000,"open":126.713,"high":126.734,"low":126.653,"close":126.655,"volume":0.8180000185966492},{"timestamp":1742388180000,"open":126.652,"high":126.66,"low":126.6,"close":126.619,"volume":0.685699999332428},{"timestamp":1742388240000,"open":126.625,"high":126.704,"low":126.585,"close":126.704,"volume":1.3547999858856201},{"timestamp":1742388300000,"open":126.698,"high":126.757,"low":126.645,"close":126.753,"volume":0.9291999936103821},{"timestamp":1742388360000,"open":126.768,"high":126.811,"low":126.732,"close":126.804,"volume":1.3533999919891357},{"timestamp":1742388420000,"open":126.797,"high":126.872,"low":126.785,"close":126.842,"volume":1.1676000356674194},{"timestamp":1742388480000,"open":126.849,"high":126.864,"low":126.785,"close":126.808,"volume":0.8363000154495239},{"timestamp":1742388540000,"open":126.818,"high":126.863,"low":126.789,"close":126.804,"volume":1.0032999515533447},{"timestamp":1742388600000,"open":126.785,"high":126.785,"low":126.65,"close":126.71,"volume":1.3171000480651855},{"timestamp":1742388660000,"open":126.713,"high":126.737,"low":126.643,"close":126.672,"volume":1.187600016593933},{"timestamp":1742388720000,"open":126.665,"high":126.732,"low":126.665,"close":126.679,"volume":2.2256999015808105},{"timestamp":1742388780000,"open":126.706,"high":126.747,"low":126.662,"close":126.677,"volume":2.092900037765503},{"timestamp":1742388840000,"open":126.672,"high":126.698,"low":126.526,"close":126.56,"volume":1.0025999546051025},{"timestamp":1742388900000,"open":126.544,"high":126.563,"low":126.514,"close":126.557,"volume":0.4772000014781952},{"timestamp":1742388960000,"open":126.538,"high":126.575,"low":126.463,"close":126.549,"volume":0.9070000052452087},{"timestamp":1742389020000,"open":126.541,"high":126.59,"low":126.499,"close":126.508,"volume":0.9351000189781189},{"timestamp":1742389080000,"open":126.515,"high":126.579,"low":126.493,"close":126.522,"volume":0.602400004863739},{"timestamp":1742389140000,"open":126.617,"high":126.639,"low":126.556,"close":126.587,"volume":1.1424000263214111},{"timestamp":1742389200000,"open":126.589,"high":126.631,"low":126.45,"close":126.575,"volume":2.8224000930786133},{"timestamp":1742389260000,"open":126.577,"high":126.676,"low":126.541,"close":126.676,"volume":1.8157000541687012},{"timestamp":1742389320000,"open":126.705,"high":126.717,"low":126.63,"close":126.641,"volume":1.5511000156402588},{"timestamp":1742389380000,"open":126.635,"high":126.776,"low":126.635,"close":126.741,"volume":1.7884000539779663},{"timestamp":1742389440000,"open":126.756,"high":126.81,"low":126.715,"close":126.81,"volume":2.0120999813079834},{"timestamp":1742389500000,"open":126.806,"high":126.918,"low":126.78,"close":126.88,"volume":1.725100040435791},{"timestamp":1742389560000,"open":126.884,"high":126.948,"low":126.877,"close":126.932,"volume":1.2585999965667725},{"timestamp":1742389620000,"open":126.926,"high":126.945,"low":126.825,"close":126.87,"volume":1.5299999713897705},{"timestamp":1742389680000,"open":126.857,"high":126.922,"low":126.81,"close":126.881,"volume":1.7237999439239502},{"timestamp":1742389740000,"open":126.873,"high":126.873,"low":126.749,"close":126.861,"volume":1.635699987411499},{"timestamp":1742389800000,"open":126.866,"high":126.866,"low":126.795,"close":126.802,"volume":1.36489999294281},{"timestamp":1742389860000,"open":126.794,"high":126.86,"low":126.743,"close":126.743,"volume":1.3876999616622925},{"timestamp":1742389920000,"open":126.759,"high":126.815,"low":126.71,"close":126.744,"volume":1.1917999982833862},{"timestamp":1742389980000,"open":126.762,"high":126.814,"low":126.74,"close":126.744,"volume":0.9110999703407288},{"timestamp":1742390040000,"open":126.737,"high":126.751,"low":126.617,"close":126.617,"volume":1.770799994468689},{"timestamp":1742390100000,"open":126.613,"high":126.651,"low":126.384,"close":126.556,"volume":2.461400032043457},{"timestamp":1742390160000,"open":126.569,"high":126.7,"low":126.56,"close":126.674,"volume":2.5590999126434326},{"timestamp":1742390220000,"open":126.659,"high":126.737,"low":126.635,"close":126.65,"volume":1.8021999597549438},{"timestamp":1742390280000,"open":126.644,"high":126.662,"low":126.579,"close":126.636,"volume":1.8224999904632568},{"timestamp":1742390340000,"open":126.629,"high":126.722,"low":126.629,"close":126.722,"volume":1.4979000091552734},{"timestamp":1742390400000,"open":126.711,"high":126.82,"low":126.666,"close":126.689,"volume":1.9989999532699585},{"timestamp":1742390460000,"open":126.685,"high":126.718,"low":126.535,"close":126.545,"volume":1.7655999660491943},{"timestamp":1742390520000,"open":126.565,"high":126.584,"low":126.511,"close":126.565,"volume":1.8746999502182007},{"timestamp":1742390580000,"open":126.554,"high":126.602,"low":126.49,"close":126.509,"volume":1.5608999729156494},{"timestamp":1742390640000,"open":126.489,"high":126.531,"low":126.406,"close":126.44,"volume":2.183500051498413},{"timestamp":1742390700000,"open":126.411,"high":126.478,"low":126.41,"close":126.452,"volume":1.5885000228881836},{"timestamp":1742390760000,"open":126.407,"high":126.467,"low":126.38,"close":126.43,"volume":1.719099998474121},{"timestamp":1742390820000,"open":126.467,"high":126.482,"low":126.389,"close":126.471,"volume":1.9503999948501587},{"timestamp":1742390880000,"open":126.463,"high":126.479,"low":126.418,"close":126.445,"volume":1.4387999773025513},{"timestamp":1742390940000,"open":126.436,"high":126.478,"low":126.4,"close":126.434,"volume":1.5715500116348267},{"timestamp":1742391000000,"open":126.426,"high":126.496,"low":126.37,"close":126.449,"volume":2.533099889755249},{"timestamp":1742391060000,"open":126.459,"high":126.479,"low":126.261,"close":126.355,"volume":2.9599499702453613},{"timestamp":1742391120000,"open":126.332,"high":126.366,"low":126.182,"close":126.301,"volume":3.523699998855591},{"timestamp":1742391180000,"open":126.287,"high":126.287,"low":125.927,"close":125.983,"volume":2.8473000526428223},{"timestamp":1742391240000,"open":125.968,"high":126.137,"low":125.905,"close":125.991,"volume":3.5406999588012695},{"timestamp":1742391300000,"open":125.995,"high":126.148,"low":125.952,"close":126.148,"volume":3.30649995803833},{"timestamp":1742391360000,"open":126.051,"high":126.088,"low":125.836,"close":125.863,"volume":3.734100103378296},{"timestamp":1742391420000,"open":125.848,"high":125.998,"low":125.721,"close":125.795,"volume":3.4651999473571777},{"timestamp":1742391480000,"open":125.787,"high":125.912,"low":125.761,"close":125.78,"volume":3.3682000637054443},{"timestamp":1742391540000,"open":125.785,"high":125.95,"low":125.743,"close":125.95,"volume":2.5820000171661377},{"timestamp":1742391600000,"open":125.972,"high":126.141,"low":125.923,"close":126.012,"volume":3.5257999897003174},{"timestamp":1742391660000,"open":125.995,"high":126.02,"low":125.886,"close":125.995,"volume":2.988300085067749},{"timestamp":1742391720000,"open":126.016,"high":126.16,"low":126.006,"close":126.042,"volume":3.136199951171875},{"timestamp":1742391780000,"open":126.066,"high":126.076,"low":125.935,"close":125.953,"volume":2.868799924850464},{"timestamp":1742391840000,"open":125.934,"high":126.01,"low":125.907,"close":125.953,"volume":2.114300012588501},{"timestamp":1742391900000,"open":125.991,"high":126.051,"low":125.832,"close":125.833,"volume":3.363600015640259},{"timestamp":1742391960000,"open":125.855,"high":125.92,"low":125.788,"close":125.845,"volume":3.2111001014709473},{"timestamp":1742392020000,"open":125.862,"high":126.036,"low":125.855,"close":126.013,"volume":2.7894999980926514},{"timestamp":1742392080000,"open":126.02,"high":126.16,"low":126.02,"close":126.062,"volume":1.945099949836731},{"timestamp":1742392140000,"open":126.073,"high":126.238,"low":126.069,"close":126.219,"volume":1.9347000122070312},{"timestamp":1742392200000,"open":126.249,"high":126.355,"low":126.178,"close":126.242,"volume":2.631500005722046},{"timestamp":1742392260000,"open":126.227,"high":126.347,"low":126.196,"close":126.331,"volume":2.0922999382019043},{"timestamp":1742392320000,"open":126.347,"high":126.448,"low":126.309,"close":126.365,"volume":2.0473999977111816},{"timestamp":1742392380000,"open":126.361,"high":126.414,"low":126.361,"close":126.38,"volume":1.7094000577926636},{"timestamp":1742392440000,"open":126.365,"high":126.411,"low":126.245,"close":126.245,"volume":2.6382999420166016},{"timestamp":1742392500000,"open":126.227,"high":126.23,"low":126.088,"close":126.167,"volume":1.7599999904632568},{"timestamp":1742392560000,"open":126.152,"high":126.276,"low":126.152,"close":126.233,"volume":1.6777000427246094},{"timestamp":1742392620000,"open":126.246,"high":126.271,"low":126.178,"close":126.246,"volume":1.767899990081787},{"timestamp":1742392680000,"open":126.249,"high":126.361,"low":126.158,"close":126.312,"volume":3.200900077819824},{"timestamp":1742392740000,"open":126.332,"high":126.336,"low":126.186,"close":126.197,"volume":2.670599937438965},{"timestamp":1742392800000,"open":126.216,"high":126.216,"low":125.967,"close":125.996,"volume":2.7502999305725098},{"timestamp":1742392860000,"open":125.977,"high":126.053,"low":125.857,"close":126.037,"volume":2.10260009765625},{"timestamp":1742392920000,"open":126.045,"high":126.072,"low":125.948,"close":125.977,"volume":1.794800043106079},{"timestamp":1742392980000,"open":125.974,"high":126.023,"low":125.905,"close":125.958,"volume":1.5844999551773071},{"timestamp":1742393040000,"open":125.948,"high":126.044,"low":125.902,"close":125.91,"volume":2.249500036239624},{"timestamp":1742393100000,"open":125.903,"high":125.974,"low":125.835,"close":125.925,"volume":1.9879000186920166},{"timestamp":1742393160000,"open":125.92,"high":125.929,"low":125.842,"close":125.925,"volume":1.8600000143051147},{"timestamp":1742393220000,"open":125.928,"high":125.928,"low":125.74,"close":125.77,"volume":1.8453999757766724},{"timestamp":1742393280000,"open":125.763,"high":125.813,"low":125.734,"close":125.734,"volume":2.0371999740600586},{"timestamp":1742393340000,"open":125.745,"high":125.745,"low":125.549,"close":125.693,"volume":2.718600034713745},{"timestamp":1742393400000,"open":125.699,"high":125.869,"low":125.67,"close":125.808,"volume":2.694499969482422},{"timestamp":1742393460000,"open":125.805,"high":125.868,"low":125.749,"close":125.858,"volume":2.3153998851776123},{"timestamp":1742393520000,"open":125.842,"high":125.879,"low":125.785,"close":125.82,"volume":1.4155999422073364},{"timestamp":1742393580000,"open":125.815,"high":125.88,"low":125.685,"close":125.708,"volume":2.14520001411438},{"timestamp":1742393640000,"open":125.703,"high":125.869,"low":125.703,"close":125.864,"volume":2.6605000495910645},{"timestamp":1742393700000,"open":125.853,"high":125.955,"low":125.846,"close":125.876,"volume":2.690000057220459},{"timestamp":1742393760000,"open":125.85,"high":125.921,"low":125.834,"close":125.873,"volume":1.9871000051498413},{"timestamp":1742393820000,"open":125.835,"high":125.876,"low":125.779,"close":125.816,"volume":1.473099946975708},{"timestamp":1742393880000,"open":125.835,"high":125.86,"low":125.722,"close":125.74,"volume":2.061199903488159},{"timestamp":1742393940000,"open":125.704,"high":125.813,"low":125.677,"close":125.695,"volume":1.950600028038025},{"timestamp":1742394000000,"open":125.718,"high":125.873,"low":125.695,"close":125.771,"volume":2.13070011138916},{"timestamp":1742394060000,"open":125.783,"high":125.785,"low":125.704,"close":125.745,"volume":1.9875999689102173},{"timestamp":1742394120000,"open":125.74,"high":125.786,"low":125.49,"close":125.554,"volume":2.433300018310547},{"timestamp":1742394180000,"open":125.569,"high":125.764,"low":125.47,"close":125.753,"volume":3.522599935531616},{"timestamp":1742394240000,"open":125.734,"high":125.786,"low":125.685,"close":125.786,"volume":1.5973000526428223},{"timestamp":1742394300000,"open":125.783,"high":125.801,"low":125.621,"close":125.733,"volume":2.7555999755859375},{"timestamp":1742394360000,"open":125.726,"high":125.786,"low":125.648,"close":125.677,"volume":2.516200065612793},{"timestamp":1742394420000,"open":125.689,"high":125.73,"low":125.639,"close":125.678,"volume":2.011699914932251},{"timestamp":1742394480000,"open":125.688,"high":125.779,"low":125.658,"close":125.733,"volume":2.0185000896453857},{"timestamp":1742394540000,"open":125.752,"high":125.824,"low":125.734,"close":125.813,"volume":2.48009991645813},{"timestamp":1742394600000,"open":125.831,"high":125.951,"low":125.789,"close":125.929,"volume":2.1670000553131104},{"timestamp":1742394660000,"open":125.909,"high":125.993,"low":125.879,"close":125.936,"volume":2.863600015640259},{"timestamp":1742394720000,"open":125.943,"high":125.943,"low":125.775,"close":125.853,"volume":2.3018999099731445},{"timestamp":1742394780000,"open":125.868,"high":125.933,"low":125.793,"close":125.933,"volume":2.374000072479248},{"timestamp":1742394840000,"open":125.939,"high":126.003,"low":125.88,"close":125.95,"volume":2.176800012588501},{"timestamp":1742394900000,"open":125.981,"high":126.034,"low":125.894,"close":125.954,"volume":1.6403000354766846},{"timestamp":1742394960000,"open":125.985,"high":126.038,"low":125.95,"close":126.004,"volume":1.9723000526428223},{"timestamp":1742395020000,"open":126.026,"high":126.079,"low":125.959,"close":126.034,"volume":1.5602999925613403},{"timestamp":1742395080000,"open":126.04,"high":126.105,"low":126.015,"close":126.045,"volume":1.5053000450134277},{"timestamp":1742395140000,"open":126.014,"high":126.056,"low":125.995,"close":126.015,"volume":1.6789000034332275},{"timestamp":1742395200000,"open":126.018,"high":126.06,"low":125.954,"close":125.977,"volume":1.3264000415802002},{"timestamp":1742395260000,"open":125.98,"high":126.034,"low":125.902,"close":125.903,"volume":1.7590999603271484},{"timestamp":1742395320000,"open":125.936,"high":125.978,"low":125.853,"close":125.97,"volume":1.7619999647140503},{"timestamp":1742395380000,"open":125.965,"high":125.981,"low":125.845,"close":125.861,"volume":1.5678999423980713},{"timestamp":1742395440000,"open":125.846,"high":125.891,"low":125.798,"close":125.834,"volume":2.023200035095215},{"timestamp":1742395500000,"open":125.869,"high":125.873,"low":125.804,"close":125.824,"volume":1.753000020980835},{"timestamp":1742395560000,"open":125.828,"high":125.883,"low":125.738,"close":125.857,"volume":1.9564000368118286},{"timestamp":1742395620000,"open":125.861,"high":125.887,"low":125.71,"close":125.778,"volume":2.4326000213623047},{"timestamp":1742395680000,"open":125.748,"high":125.83,"low":125.726,"close":125.734,"volume":1.8418999910354614},{"timestamp":1742395740000,"open":125.711,"high":125.775,"low":125.693,"close":125.725,"volume":2.0517001152038574},{"timestamp":1742395800000,"open":125.734,"high":125.749,"low":125.684,"close":125.711,"volume":1.192199945449829},{"timestamp":1742395860000,"open":125.722,"high":125.789,"low":125.707,"close":125.775,"volume":1.5389000177383423},{"timestamp":1742395920000,"open":125.782,"high":125.782,"low":125.67,"close":125.725,"volume":2.2372000217437744},{"timestamp":1742395980000,"open":125.71,"high":125.749,"low":125.678,"close":125.704,"volume":1.4326000213623047},{"timestamp":1742396040000,"open":125.71,"high":125.768,"low":125.659,"close":125.722,"volume":1.6766999959945679},{"timestamp":1742396100000,"open":125.711,"high":125.753,"low":125.629,"close":125.689,"volume":2.4595000743865967},{"timestamp":1742396160000,"open":125.71,"high":125.71,"low":125.648,"close":125.663,"volume":1.6171000003814697},{"timestamp":1742396220000,"open":125.654,"high":125.685,"low":125.613,"close":125.644,"volume":1.7546000480651855},{"timestamp":1742396280000,"open":125.658,"high":125.685,"low":125.624,"close":125.655,"volume":1.9164999723434448},{"timestamp":1742396340000,"open":125.666,"high":125.703,"low":125.624,"close":125.685,"volume":2.03410005569458},{"timestamp":1742396400000,"open":125.688,"high":125.749,"low":125.625,"close":125.723,"volume":2.1849000453948975},{"timestamp":1742396460000,"open":125.67,"high":125.846,"low":125.67,"close":125.764,"volume":2.800100088119507},{"timestamp":1742396520000,"open":125.77,"high":125.828,"low":125.744,"close":125.828,"volume":2.029599905014038},{"timestamp":1742396580000,"open":125.824,"high":125.918,"low":125.755,"close":125.898,"volume":1.8416500091552734},{"timestamp":1742396640000,"open":125.86,"high":125.903,"low":125.785,"close":125.804,"volume":1.3043999671936035},{"timestamp":1742396700000,"open":125.786,"high":125.861,"low":125.785,"close":125.858,"volume":1.791700005531311},{"timestamp":1742396760000,"open":125.805,"high":125.857,"low":125.775,"close":125.813,"volume":1.8717999458312988},{"timestamp":1742396820000,"open":125.831,"high":125.981,"low":125.77,"close":125.917,"volume":2.1635000705718994},{"timestamp":1742396880000,"open":125.965,"high":126,"low":125.92,"close":125.966,"volume":1.6243499517440796},{"timestamp":1742396940000,"open":125.962,"high":126.023,"low":125.918,"close":125.966,"volume":2.9021499156951904},{"timestamp":1742397000000,"open":125.935,"high":125.981,"low":125.857,"close":125.876,"volume":2.379699945449829},{"timestamp":1742397060000,"open":125.89,"high":125.944,"low":125.831,"close":125.887,"volume":1.6964000463485718},{"timestamp":1742397120000,"open":125.905,"high":125.944,"low":125.813,"close":125.85,"volume":2.0459001064300537},{"timestamp":1742397180000,"open":125.884,"high":125.899,"low":125.793,"close":125.846,"volume":1.607300043106079},{"timestamp":1742397240000,"open":125.797,"high":125.854,"low":125.793,"close":125.828,"volume":2.180999994277954},{"timestamp":1742397300000,"open":125.816,"high":125.899,"low":125.755,"close":125.774,"volume":2.4611001014709473},{"timestamp":1742397360000,"open":125.812,"high":125.843,"low":125.752,"close":125.813,"volume":1.586899995803833},{"timestamp":1742397420000,"open":125.83,"high":125.943,"low":125.793,"close":125.864,"volume":2.555000066757202},{"timestamp":1742397480000,"open":125.858,"high":125.91,"low":125.808,"close":125.808,"volume":1.645400047302246},{"timestamp":1742397540000,"open":125.801,"high":125.843,"low":125.752,"close":125.834,"volume":1.966249942779541},{"timestamp":1742397600000,"open":125.82,"high":125.912,"low":125.8,"close":125.873,"volume":1.721500039100647},{"timestamp":1742397660000,"open":125.903,"high":125.968,"low":125.873,"close":125.878,"volume":1.690250039100647},{"timestamp":1742397720000,"open":125.882,"high":125.93,"low":125.828,"close":125.848,"volume":2.438849925994873},{"timestamp":1742397780000,"open":125.869,"high":125.903,"low":125.828,"close":125.829,"volume":1.1403000354766846},{"timestamp":1742397840000,"open":125.847,"high":125.884,"low":125.791,"close":125.87,"volume":1.7558000087738037},{"timestamp":1742397900000,"open":125.843,"high":125.93,"low":125.809,"close":125.867,"volume":1.2454999685287476},{"timestamp":1742397960000,"open":125.885,"high":125.896,"low":125.798,"close":125.836,"volume":1.720900058746338},{"timestamp":1742398020000,"open":125.839,"high":125.851,"low":125.783,"close":125.843,"volume":2.5415000915527344},{"timestamp":1742398080000,"open":125.837,"high":125.852,"low":125.746,"close":125.852,"volume":2.2430999279022217},{"timestamp":1742398140000,"open":125.822,"high":125.885,"low":125.795,"close":125.799,"volume":1.5600999593734741},{"timestamp":1742398200000,"open":125.824,"high":125.824,"low":125.705,"close":125.72,"volume":1.243899941444397},{"timestamp":1742398260000,"open":125.709,"high":125.779,"low":125.701,"close":125.777,"volume":0.9150999784469604},{"timestamp":1742398320000,"open":125.761,"high":125.81,"low":125.731,"close":125.765,"volume":1.409999966621399},{"timestamp":1742398380000,"open":125.754,"high":125.818,"low":125.727,"close":125.794,"volume":0.9610000252723694},{"timestamp":1742398440000,"open":125.762,"high":125.824,"low":125.739,"close":125.757,"volume":1.0537999868392944},{"timestamp":1742398500000,"open":125.762,"high":125.794,"low":125.705,"close":125.734,"volume":0.637499988079071},{"timestamp":1742398560000,"open":125.758,"high":125.795,"low":125.731,"close":125.787,"volume":0.6133000254631042},{"timestamp":1742398620000,"open":125.803,"high":125.822,"low":125.731,"close":125.731,"volume":0.751800000667572},{"timestamp":1742398680000,"open":125.747,"high":125.848,"low":125.724,"close":125.832,"volume":0.8719000220298767},{"timestamp":1742398740000,"open":125.852,"high":125.852,"low":125.724,"close":125.743,"volume":0.6090999841690063},{"timestamp":1742398800000,"open":125.734,"high":125.754,"low":125.708,"close":125.719,"volume":0.5012000203132629},{"timestamp":1742398860000,"open":125.709,"high":125.716,"low":125.648,"close":125.668,"volume":0.4864000082015991},{"timestamp":1742398920000,"open":125.675,"high":125.701,"low":125.592,"close":125.642,"volume":0.9448000192642212},{"timestamp":1742398980000,"open":125.638,"high":125.655,"low":125.578,"close":125.612,"volume":0.9894000291824341},{"timestamp":1742399040000,"open":125.631,"high":125.631,"low":125.575,"close":125.605,"volume":1.0149999856948853},{"timestamp":1742399100000,"open":125.615,"high":125.66,"low":125.544,"close":125.63,"volume":1.3229000568389893},{"timestamp":1742399160000,"open":125.611,"high":125.695,"low":125.611,"close":125.668,"volume":1.1871999502182007},{"timestamp":1742399220000,"open":125.687,"high":125.751,"low":125.642,"close":125.646,"volume":0.9101999998092651},{"timestamp":1742399280000,"open":125.653,"high":125.72,"low":125.645,"close":125.712,"volume":0.6643999814987183},{"timestamp":1742399340000,"open":125.698,"high":125.766,"low":125.695,"close":125.731,"volume":0.7696999907493591},{"timestamp":1742399400000,"open":125.75,"high":125.784,"low":125.691,"close":125.716,"volume":1.25409996509552},{"timestamp":1742399460000,"open":125.697,"high":125.727,"low":125.637,"close":125.651,"volume":1.0987000465393066},{"timestamp":1742399520000,"open":125.637,"high":125.637,"low":125.512,"close":125.525,"volume":1.6134999990463257},{"timestamp":1742399580000,"open":125.565,"high":125.652,"low":125.521,"close":125.618,"volume":1.7470999956130981},{"timestamp":1742399640000,"open":125.647,"high":125.66,"low":125.572,"close":125.625,"volume":1.6776000261306763},{"timestamp":1742399700000,"open":125.629,"high":125.633,"low":125.525,"close":125.566,"volume":1.2130999565124512},{"timestamp":1742399760000,"open":125.561,"high":125.577,"low":125.46,"close":125.554,"volume":1.7086999416351318},{"timestamp":1742399820000,"open":125.551,"high":125.558,"low":125.453,"close":125.483,"volume":1.3248000144958496},{"timestamp":1742399880000,"open":125.487,"high":125.536,"low":125.438,"close":125.521,"volume":1.7519999742507935},{"timestamp":1742399940000,"open":125.48,"high":125.561,"low":125.464,"close":125.561,"volume":1.506700038909912},{"timestamp":1742400000000,"open":125.527,"high":125.638,"low":125.501,"close":125.604,"volume":1.197700023651123},{"timestamp":1742400060000,"open":125.578,"high":125.757,"low":125.567,"close":125.746,"volume":1.4210000038146973},{"timestamp":1742400120000,"open":125.732,"high":125.765,"low":125.678,"close":125.698,"volume":1.357200026512146},{"timestamp":1742400180000,"open":125.709,"high":125.761,"low":125.664,"close":125.734,"volume":1.2218999862670898},{"timestamp":1742400240000,"open":125.719,"high":125.773,"low":125.678,"close":125.769,"volume":1.4359999895095825},{"timestamp":1742400300000,"open":125.764,"high":125.769,"low":125.698,"close":125.769,"volume":0.710099995136261},{"timestamp":1742400360000,"open":125.762,"high":125.832,"low":125.738,"close":125.81,"volume":0.5834000110626221},{"timestamp":1742400420000,"open":125.821,"high":125.844,"low":125.773,"close":125.795,"volume":1.042199969291687},{"timestamp":1742400480000,"open":125.792,"high":125.839,"low":125.78,"close":125.818,"volume":0.6144000291824341},{"timestamp":1742400540000,"open":125.821,"high":125.84,"low":125.777,"close":125.791,"volume":0.7735000252723694},{"timestamp":1742400600000,"open":125.81,"high":125.814,"low":125.747,"close":125.754,"volume":0.6805999875068665},{"timestamp":1742400660000,"open":125.746,"high":125.788,"low":125.746,"close":125.761,"volume":0.43799999356269836},{"timestamp":1742400720000,"open":125.773,"high":125.837,"low":125.762,"close":125.806,"volume":0.8382999897003174},{"timestamp":1742400780000,"open":125.792,"high":125.818,"low":125.734,"close":125.765,"volume":0.8515999913215637},{"timestamp":1742400840000,"open":125.769,"high":125.784,"low":125.716,"close":125.75,"volume":0.8156999945640564},{"timestamp":1742400900000,"open":125.754,"high":125.803,"low":125.735,"close":125.791,"volume":0.6811000108718872},{"timestamp":1742400960000,"open":125.802,"high":125.814,"low":125.762,"close":125.798,"volume":0.554099977016449},{"timestamp":1742401020000,"open":125.813,"high":125.892,"low":125.779,"close":125.867,"volume":1.3032000064849854},{"timestamp":1742401080000,"open":125.862,"high":125.918,"low":125.858,"close":125.9,"volume":0.7103999853134155},{"timestamp":1742401140000,"open":125.911,"high":125.941,"low":125.893,"close":125.904,"volume":0.754800021648407},{"timestamp":1742401200000,"open":125.897,"high":125.934,"low":125.867,"close":125.927,"volume":0.5920000076293945},{"timestamp":1742401260000,"open":125.945,"high":126.024,"low":125.922,"close":125.983,"volume":0.6973000168800354},{"timestamp":1742401320000,"open":125.979,"high":126.039,"low":125.968,"close":126.004,"volume":0.9010999798774719},{"timestamp":1742401380000,"open":126.001,"high":126.069,"low":125.971,"close":126.046,"volume":1.1581000089645386},{"timestamp":1742401440000,"open":126.035,"high":126.062,"low":125.979,"close":126.008,"volume":1.2041000127792358},{"timestamp":1742401500000,"open":125.983,"high":126.025,"low":125.957,"close":125.98,"volume":1.1892000436782837},{"timestamp":1742401560000,"open":125.969,"high":126.003,"low":125.943,"close":126.003,"volume":1.2446999549865723},{"timestamp":1742401620000,"open":125.998,"high":126.073,"low":125.981,"close":126.007,"volume":1.0894999504089355},{"timestamp":1742401680000,"open":126.026,"high":126.029,"low":125.98,"close":126.007,"volume":0.6396999955177307},{"timestamp":1742401740000,"open":126.011,"high":126.037,"low":125.98,"close":126.007,"volume":0.8557999730110168},{"timestamp":1742401800000,"open":125.992,"high":125.998,"low":125.935,"close":125.935,"volume":0.932200014591217},{"timestamp":1742401860000,"open":125.943,"high":125.995,"low":125.928,"close":125.947,"volume":1.5293999910354614},{"timestamp":1742401920000,"open":125.936,"high":125.981,"low":125.902,"close":125.902,"volume":1.118399977684021},{"timestamp":1742401980000,"open":125.917,"high":125.921,"low":125.841,"close":125.879,"volume":0.993399977684021},{"timestamp":1742402040000,"open":125.886,"high":125.913,"low":125.879,"close":125.894,"volume":0.7458000183105469},{"timestamp":1742402100000,"open":125.878,"high":125.924,"low":125.853,"close":125.868,"volume":0.6528000235557556},{"timestamp":1742402160000,"open":125.887,"high":125.887,"low":125.792,"close":125.818,"volume":0.7390000224113464},{"timestamp":1742402220000,"open":125.822,"high":125.846,"low":125.808,"close":125.831,"volume":0.8241000175476074},{"timestamp":1742402280000,"open":125.819,"high":125.819,"low":125.756,"close":125.807,"volume":0.6567000150680542},{"timestamp":1742402340000,"open":125.803,"high":125.879,"low":125.789,"close":125.826,"volume":0.7875000238418579},{"timestamp":1742402400000,"open":125.861,"high":125.868,"low":125.801,"close":125.822,"volume":0.7906000018119812},{"timestamp":1742402460000,"open":125.831,"high":125.908,"low":125.807,"close":125.857,"volume":1.4129999876022339},{"timestamp":1742402520000,"open":125.883,"high":125.906,"low":125.833,"close":125.86,"volume":0.7893999814987183},{"timestamp":1742402580000,"open":125.857,"high":125.883,"low":125.823,"close":125.872,"volume":0.6352999806404114},{"timestamp":1742402640000,"open":125.864,"high":125.875,"low":125.822,"close":125.867,"volume":0.5993000268936157},{"timestamp":1742402700000,"open":125.879,"high":125.939,"low":125.864,"close":125.906,"volume":0.748199999332428},{"timestamp":1742402760000,"open":125.913,"high":125.927,"low":125.901,"close":125.913,"volume":0.4097999930381775},{"timestamp":1742402820000,"open":125.897,"high":125.923,"low":125.879,"close":125.886,"volume":0.5041000247001648},{"timestamp":1742402880000,"open":125.878,"high":125.902,"low":125.849,"close":125.857,"volume":0.6430000066757202},{"timestamp":1742402940000,"open":125.872,"high":125.876,"low":125.816,"close":125.831,"volume":0.8070999979972839},{"timestamp":1742403000000,"open":125.826,"high":125.909,"low":125.819,"close":125.834,"volume":1.2646000385284424},{"timestamp":1742403060000,"open":125.838,"high":125.842,"low":125.703,"close":125.737,"volume":1.4855999946594238},{"timestamp":1742403120000,"open":125.755,"high":125.793,"low":125.717,"close":125.748,"volume":0.8468000292778015},{"timestamp":1742403180000,"open":125.739,"high":125.842,"low":125.739,"close":125.801,"volume":1.065000057220459},{"timestamp":1742403240000,"open":125.803,"high":125.838,"low":125.781,"close":125.793,"volume":0.7953000068664551},{"timestamp":1742403300000,"open":125.808,"high":125.831,"low":125.755,"close":125.801,"volume":0.878600001335144},{"timestamp":1742403360000,"open":125.796,"high":125.837,"low":125.762,"close":125.807,"volume":1.052899956703186},{"timestamp":1742403420000,"open":125.801,"high":125.801,"low":125.736,"close":125.778,"volume":1.1931999921798706},{"timestamp":1742403480000,"open":125.782,"high":125.797,"low":125.736,"close":125.778,"volume":1.146299958229065},{"timestamp":1742403540000,"open":125.782,"high":125.816,"low":125.758,"close":125.797,"volume":1.6920000314712524},{"timestamp":1742403600000,"open":125.801,"high":125.811,"low":125.639,"close":125.657,"volume":1.6344000101089478},{"timestamp":1742403660000,"open":125.688,"high":125.759,"low":125.658,"close":125.692,"volume":1.392899990081787},{"timestamp":1742403720000,"open":125.714,"high":125.722,"low":125.665,"close":125.71,"volume":0.9815000295639038},{"timestamp":1742403780000,"open":125.684,"high":125.759,"low":125.684,"close":125.728,"volume":0.6567000150680542},{"timestamp":1742403840000,"open":125.781,"high":125.813,"low":125.718,"close":125.776,"volume":1.0388000011444092},{"timestamp":1742403900000,"open":125.825,"high":125.825,"low":125.67,"close":125.677,"volume":1.5729999542236328},{"timestamp":1742403960000,"open":125.726,"high":125.738,"low":125.656,"close":125.734,"volume":1.5443999767303467},{"timestamp":1742404020000,"open":125.697,"high":125.727,"low":125.656,"close":125.708,"volume":1.0920000076293945},{"timestamp":1742404080000,"open":125.673,"high":125.737,"low":125.613,"close":125.701,"volume":1.558899998664856},{"timestamp":1742404140000,"open":125.656,"high":125.753,"low":125.637,"close":125.746,"volume":1.2253999710083008},{"timestamp":1742404200000,"open":125.731,"high":125.776,"low":125.681,"close":125.682,"volume":0.8730000257492065},{"timestamp":1742404260000,"open":125.689,"high":125.776,"low":125.682,"close":125.737,"volume":1.4910500049591064},{"timestamp":1742404320000,"open":125.757,"high":125.827,"low":125.719,"close":125.752,"volume":1.2129499912261963},{"timestamp":1742404380000,"open":125.746,"high":125.805,"low":125.715,"close":125.718,"volume":0.9077000021934509},{"timestamp":1742404440000,"open":125.712,"high":125.738,"low":125.652,"close":125.731,"volume":1.4916499853134155},{"timestamp":1742404500000,"open":125.727,"high":125.779,"low":125.682,"close":125.756,"volume":1.9278000593185425},{"timestamp":1742404560000,"open":125.752,"high":125.836,"low":125.738,"close":125.797,"volume":0.9003000259399414},{"timestamp":1742404620000,"open":125.794,"high":125.828,"low":125.764,"close":125.806,"volume":1.1333999633789062},{"timestamp":1742404680000,"open":125.821,"high":125.821,"low":125.741,"close":125.746,"volume":0.9128000140190125},{"timestamp":1742404740000,"open":125.749,"high":125.821,"low":125.745,"close":125.782,"volume":0.7942000031471252},{"timestamp":1742404800000,"open":125.791,"high":125.832,"low":125.746,"close":125.802,"volume":0.996399998664856},{"timestamp":1742404860000,"open":125.817,"high":125.854,"low":125.787,"close":125.798,"volume":0.7199000120162964},{"timestamp":1742404920000,"open":125.791,"high":125.793,"low":125.704,"close":125.746,"volume":0.8745999932289124},{"timestamp":1742404980000,"open":125.737,"high":125.813,"low":125.734,"close":125.791,"volume":0.7979000210762024},{"timestamp":1742405040000,"open":125.806,"high":125.865,"low":125.772,"close":125.854,"volume":1.1123000383377075},{"timestamp":1742405100000,"open":125.843,"high":125.895,"low":125.809,"close":125.836,"volume":0.8317000269889832},{"timestamp":1742405160000,"open":125.828,"high":125.903,"low":125.809,"close":125.881,"volume":1.1378999948501587},{"timestamp":1742405220000,"open":125.888,"high":125.896,"low":125.861,"close":125.881,"volume":0.5759999752044678},{"timestamp":1742405280000,"open":125.883,"high":125.906,"low":125.809,"close":125.838,"volume":0.6620000004768372},{"timestamp":1742405340000,"open":125.791,"high":125.839,"low":125.776,"close":125.832,"volume":0.9545999765396118},{"timestamp":1742405400000,"open":125.828,"high":125.873,"low":125.805,"close":125.835,"volume":0.7455000281333923},{"timestamp":1742405460000,"open":125.851,"high":125.851,"low":125.786,"close":125.806,"volume":0.7095000147819519},{"timestamp":1742405520000,"open":125.791,"high":125.813,"low":125.768,"close":125.79,"volume":0.6604999899864197},{"timestamp":1742405580000,"open":125.779,"high":125.82,"low":125.752,"close":125.768,"volume":0.3880000114440918},{"timestamp":1742405640000,"open":125.783,"high":125.783,"low":125.73,"close":125.749,"volume":0.2535000145435333},{"timestamp":1742405700000,"open":125.745,"high":125.779,"low":125.715,"close":125.73,"volume":0.7537999749183655},{"timestamp":1742405760000,"open":125.726,"high":125.745,"low":125.7,"close":125.715,"volume":0.21899999678134918},{"timestamp":1742405820000,"open":125.708,"high":125.757,"low":125.665,"close":125.737,"volume":0.8396000266075134},{"timestamp":1742405880000,"open":125.734,"high":125.763,"low":125.651,"close":125.68,"volume":0.978600025177002},{"timestamp":1742405940000,"open":125.65,"high":125.723,"low":125.65,"close":125.68,"volume":0.6207000017166138},{"timestamp":1742406000000,"open":125.7,"high":125.704,"low":125.651,"close":125.695,"volume":0.6025999784469604},{"timestamp":1742406060000,"open":125.692,"high":125.714,"low":125.681,"close":125.695,"volume":0.4733000099658966},{"timestamp":1742406120000,"open":125.704,"high":125.712,"low":125.654,"close":125.685,"volume":0.8741999864578247},{"timestamp":1742406180000,"open":125.693,"high":125.7,"low":125.643,"close":125.666,"volume":0.534600019454956},{"timestamp":1742406240000,"open":125.662,"high":125.674,"low":125.588,"close":125.628,"volume":0.7491000294685364},{"timestamp":1742406300000,"open":125.61,"high":125.648,"low":125.59,"close":125.644,"volume":0.7232999801635742},{"timestamp":1742406360000,"open":125.633,"high":125.644,"low":125.561,"close":125.573,"volume":0.7253999710083008},{"timestamp":1742406420000,"open":125.558,"high":125.56,"low":125.523,"close":125.546,"volume":0.7591999769210815},{"timestamp":1742406480000,"open":125.55,"high":125.595,"low":125.52,"close":125.535,"volume":0.8144999742507935},{"timestamp":1742406540000,"open":125.524,"high":125.565,"low":125.513,"close":125.55,"volume":0.5812000036239624},{"timestamp":1742406600000,"open":125.545,"high":125.595,"low":125.524,"close":125.558,"volume":0.8540999889373779},{"timestamp":1742406660000,"open":125.543,"high":125.583,"low":125.535,"close":125.575,"volume":0.6243000030517578},{"timestamp":1742406720000,"open":125.58,"high":125.605,"low":125.545,"close":125.576,"volume":0.675599992275238},{"timestamp":1742406780000,"open":125.565,"high":125.565,"low":125.528,"close":125.558,"volume":1.0230000019073486},{"timestamp":1742406840000,"open":125.561,"high":125.599,"low":125.545,"close":125.588,"volume":1.0135999917984009},{"timestamp":1742406900000,"open":125.58,"high":125.609,"low":125.565,"close":125.584,"volume":0.8478999733924866},{"timestamp":1742406960000,"open":125.569,"high":125.603,"low":125.545,"close":125.569,"volume":0.6577000021934509},{"timestamp":1742407020000,"open":125.599,"high":125.603,"low":125.538,"close":125.564,"volume":0.9014999866485596},{"timestamp":1742407080000,"open":125.561,"high":125.565,"low":125.512,"close":125.524,"volume":0.7878000140190125},{"timestamp":1742407140000,"open":125.52,"high":125.59,"low":125.493,"close":125.534,"volume":1.3252999782562256},{"timestamp":1742407200000,"open":125.535,"high":125.974,"low":125.515,"close":125.952,"volume":3.1391000747680664},{"timestamp":1742407260000,"open":125.955,"high":126.072,"low":125.896,"close":125.956,"volume":3.626699924468994},{"timestamp":1742407320000,"open":125.955,"high":126.166,"low":125.909,"close":126.12,"volume":3.1405999660491943},{"timestamp":1742407380000,"open":126.118,"high":126.166,"low":126.06,"close":126.062,"volume":2.783799886703491},{"timestamp":1742407440000,"open":126.061,"high":126.107,"low":125.856,"close":125.932,"volume":2.680000066757202},{"timestamp":1742407500000,"open":125.932,"high":126.037,"low":125.913,"close":125.996,"volume":3.136699914932251},{"timestamp":1742407560000,"open":125.992,"high":126.051,"low":125.857,"close":125.872,"volume":3.234800100326538},{"timestamp":1742407620000,"open":125.876,"high":126.109,"low":125.861,"close":126.09,"volume":2.339600086212158},{"timestamp":1742407680000,"open":126.109,"high":126.158,"low":126.063,"close":126.117,"volume":1.624500036239624},{"timestamp":1742407740000,"open":126.12,"high":126.177,"low":126.063,"close":126.12,"volume":1.2984999418258667},{"timestamp":1742407800000,"open":126.139,"high":126.252,"low":126.127,"close":126.187,"volume":1.7596999406814575},{"timestamp":1742407860000,"open":126.169,"high":126.222,"low":126.001,"close":126.001,"volume":3.118499994277954},{"timestamp":1742407920000,"open":126.018,"high":126.057,"low":125.951,"close":126.056,"volume":1.2359000444412231},{"timestamp":1742407980000,"open":126.093,"high":126.248,"low":126.076,"close":126.123,"volume":1.1598999500274658},{"timestamp":1742408040000,"open":126.131,"high":126.177,"low":126.108,"close":126.127,"volume":2.1268999576568604},{"timestamp":1742408100000,"open":126.117,"high":126.164,"low":126.052,"close":126.098,"volume":1.7785999774932861},{"timestamp":1742408160000,"open":126.102,"high":126.21,"low":126.093,"close":126.192,"volume":1.6692999601364136},{"timestamp":1742408220000,"open":126.187,"high":126.203,"low":126.131,"close":126.18,"volume":0.8098000288009644},{"timestamp":1742408280000,"open":126.169,"high":126.244,"low":126.128,"close":126.21,"volume":1.065600037574768},{"timestamp":1742408340000,"open":126.217,"high":126.285,"low":126.191,"close":126.207,"volume":1.6110999584197998},{"timestamp":1742408400000,"open":126.199,"high":126.244,"low":126.147,"close":126.154,"volume":1.3502000570297241},{"timestamp":1742408460000,"open":126.162,"high":126.255,"low":126.15,"close":126.157,"volume":1.4342000484466553},{"timestamp":1742408520000,"open":126.142,"high":126.247,"low":126.109,"close":126.228,"volume":1.7539000511169434},{"timestamp":1742408580000,"open":126.24,"high":126.274,"low":126.191,"close":126.262,"volume":1.6306999921798706},{"timestamp":1742408640000,"open":126.267,"high":126.33,"low":126.244,"close":126.273,"volume":1.9170000553131104},{"timestamp":1742408700000,"open":126.282,"high":126.285,"low":126.132,"close":126.149,"volume":2.024600028991699},{"timestamp":1742408760000,"open":126.135,"high":126.176,"low":126.094,"close":126.119,"volume":1.6267000436782837},{"timestamp":1742408820000,"open":126.116,"high":126.139,"low":126.044,"close":126.068,"volume":1.5875999927520752},{"timestamp":1742408880000,"open":126.075,"high":126.098,"low":126.008,"close":126.019,"volume":2.116300106048584},{"timestamp":1742408940000,"open":126.014,"high":126.093,"low":126.008,"close":126.067,"volume":1.4585000276565552},{"timestamp":1742409000000,"open":126.053,"high":126.18,"low":126.053,"close":126.105,"volume":1.788699984550476},{"timestamp":1742409060000,"open":126.113,"high":126.229,"low":126.113,"close":126.194,"volume":2.0436999797821045},{"timestamp":1742409120000,"open":126.206,"high":126.364,"low":126.206,"close":126.304,"volume":1.2666000127792358},{"timestamp":1742409180000,"open":126.338,"high":126.344,"low":126.213,"close":126.285,"volume":1.6461999416351318},{"timestamp":1742409240000,"open":126.281,"high":126.368,"low":126.209,"close":126.348,"volume":1.9107999801635742},{"timestamp":1742409300000,"open":126.324,"high":126.418,"low":126.294,"close":126.317,"volume":1.5611000061035156},{"timestamp":1742409360000,"open":126.295,"high":126.535,"low":126.295,"close":126.485,"volume":4.2382001876831055},{"timestamp":1742409420000,"open":126.482,"high":126.576,"low":126.464,"close":126.506,"volume":3.9368999004364014},{"timestamp":1742409480000,"open":126.509,"high":126.562,"low":126.344,"close":126.371,"volume":4.917699813842773},{"timestamp":1742409540000,"open":126.366,"high":126.471,"low":126.337,"close":126.438,"volume":4.4039998054504395},{"timestamp":1742409600000,"open":126.465,"high":126.506,"low":126.334,"close":126.338,"volume":4.359000205993652},{"timestamp":1742409660000,"open":126.354,"high":126.563,"low":126.35,"close":126.508,"volume":4.128600120544434},{"timestamp":1742409720000,"open":126.546,"high":126.756,"low":126.481,"close":126.696,"volume":4.6066999435424805},{"timestamp":1742409780000,"open":126.696,"high":126.729,"low":126.543,"close":126.572,"volume":2.5790998935699463},{"timestamp":1742409840000,"open":126.58,"high":126.69,"low":126.553,"close":126.69,"volume":1.1541999578475952},{"timestamp":1742409900000,"open":126.698,"high":126.728,"low":126.54,"close":126.55,"volume":0.7854999899864197},{"timestamp":1742409960000,"open":126.543,"high":126.547,"low":126.473,"close":126.484,"volume":0.9455999732017517},{"timestamp":1742410020000,"open":126.473,"high":126.578,"low":126.432,"close":126.574,"volume":0.9014000296592712},{"timestamp":1742410080000,"open":126.578,"high":126.6,"low":126.51,"close":126.522,"volume":0.8691999912261963},{"timestamp":1742410140000,"open":126.526,"high":126.559,"low":126.405,"close":126.408,"volume":0.7544999718666077},{"timestamp":1742410200000,"open":126.413,"high":126.451,"low":126.386,"close":126.436,"volume":0.9376999735832214},{"timestamp":1742410260000,"open":126.443,"high":126.443,"low":126.263,"close":126.319,"volume":1.405900001525879},{"timestamp":1742410320000,"open":126.331,"high":126.391,"low":126.296,"close":126.382,"volume":1.440600037574768},{"timestamp":1742410380000,"open":126.386,"high":126.491,"low":126.368,"close":126.491,"volume":1.3792999982833862},{"timestamp":1742410440000,"open":126.476,"high":126.507,"low":126.423,"close":126.488,"volume":2.485599994659424},{"timestamp":1742410500000,"open":126.491,"high":126.547,"low":126.408,"close":126.547,"volume":1.8111000061035156},{"timestamp":1742410560000,"open":126.551,"high":126.664,"low":126.526,"close":126.638,"volume":1.7158000469207764},{"timestamp":1742410620000,"open":126.627,"high":126.762,"low":126.612,"close":126.727,"volume":1.1263999938964844},{"timestamp":1742410680000,"open":126.709,"high":126.743,"low":126.671,"close":126.72,"volume":1.8566999435424805},{"timestamp":1742410740000,"open":126.708,"high":126.766,"low":126.657,"close":126.724,"volume":2.5213000774383545},{"timestamp":1742410800000,"open":126.691,"high":126.795,"low":126.691,"close":126.757,"volume":2.572050094604492},{"timestamp":1742410860000,"open":126.776,"high":126.803,"low":126.687,"close":126.687,"volume":2.5458500385284424},{"timestamp":1742410920000,"open":126.697,"high":126.717,"low":126.6,"close":126.683,"volume":2.236799955368042},{"timestamp":1742410980000,"open":126.694,"high":126.728,"low":126.661,"close":126.691,"volume":2.2109999656677246},{"timestamp":1742411040000,"open":126.698,"high":126.807,"low":126.687,"close":126.766,"volume":1.42330002784729},{"timestamp":1742411100000,"open":126.781,"high":126.818,"low":126.671,"close":126.762,"volume":2.520900011062622},{"timestamp":1742411160000,"open":126.788,"high":126.818,"low":126.732,"close":126.781,"volume":2.2323999404907227},{"timestamp":1742411220000,"open":126.769,"high":126.942,"low":126.732,"close":126.918,"volume":2.7778000831604004},{"timestamp":1742411280000,"open":126.922,"high":127.028,"low":126.882,"close":127.013,"volume":2.6559998989105225},{"timestamp":1742411340000,"open":127.024,"high":127.133,"low":127.013,"close":127.055,"volume":2.100100040435791},{"timestamp":1742411400000,"open":127.065,"high":127.249,"low":127.036,"close":127.227,"volume":1.7568000555038452},{"timestamp":1742411460000,"open":127.238,"high":127.25,"low":127.046,"close":127.051,"volume":2.7272000312805176},{"timestamp":1742411520000,"open":127.057,"high":127.066,"low":126.927,"close":126.979,"volume":2.8062000274658203},{"timestamp":1742411580000,"open":126.987,"high":127.043,"low":126.938,"close":126.941,"volume":2.8101000785827637},{"timestamp":1742411640000,"open":126.948,"high":127.006,"low":126.892,"close":126.991,"volume":2.76419997215271},{"timestamp":1742411700000,"open":127.013,"high":127.073,"low":126.963,"close":127.073,"volume":2.0673999786376953},{"timestamp":1742411760000,"open":127.062,"high":127.091,"low":126.985,"close":127.001,"volume":2.3975000381469727},{"timestamp":1742411820000,"open":126.988,"high":127.032,"low":126.758,"close":126.819,"volume":3.3991000652313232},{"timestamp":1742411880000,"open":126.821,"high":126.823,"low":126.683,"close":126.744,"volume":2.986299991607666},{"timestamp":1742411940000,"open":126.755,"high":126.755,"low":126.636,"close":126.712,"volume":1.76010000705719},{"timestamp":1742412000000,"open":126.707,"high":126.745,"low":126.554,"close":126.576,"volume":1.99590003490448},{"timestamp":1742412060000,"open":126.562,"high":126.57,"low":126.487,"close":126.558,"volume":2.25219988822937},{"timestamp":1742412120000,"open":126.57,"high":126.6,"low":126.351,"close":126.36,"volume":1.9557000398635864},{"timestamp":1742412180000,"open":126.39,"high":126.39,"low":126.203,"close":126.315,"volume":2.4358999729156494},{"timestamp":1742412240000,"open":126.319,"high":126.555,"low":126.319,"close":126.514,"volume":2.615000009536743},{"timestamp":1742412300000,"open":126.479,"high":126.525,"low":126.371,"close":126.405,"volume":2.765700101852417},{"timestamp":1742412360000,"open":126.409,"high":126.443,"low":126.364,"close":126.424,"volume":2.0689001083374023},{"timestamp":1742412420000,"open":126.417,"high":126.423,"low":126.263,"close":126.314,"volume":2.066200017929077},{"timestamp":1742412480000,"open":126.319,"high":126.402,"low":126.271,"close":126.282,"volume":3.0722999572753906},{"timestamp":1742412540000,"open":126.285,"high":126.297,"low":126.172,"close":126.24,"volume":2.850600004196167},{"timestamp":1742412600000,"open":126.233,"high":126.417,"low":126.221,"close":126.363,"volume":3.2018001079559326},{"timestamp":1742412660000,"open":126.379,"high":126.423,"low":126.293,"close":126.297,"volume":2.152100086212158},{"timestamp":1742412720000,"open":126.282,"high":126.402,"low":126.278,"close":126.342,"volume":2.2776999473571777},{"timestamp":1742412780000,"open":126.345,"high":126.464,"low":126.345,"close":126.454,"volume":2.233599901199341},{"timestamp":1742412840000,"open":126.435,"high":126.484,"low":126.398,"close":126.45,"volume":1.6892000436782837},{"timestamp":1742412900000,"open":126.454,"high":126.507,"low":126.428,"close":126.458,"volume":2.5455501079559326},{"timestamp":1742412960000,"open":126.464,"high":126.536,"low":126.412,"close":126.536,"volume":2.322700023651123},{"timestamp":1742413020000,"open":126.525,"high":126.63,"low":126.525,"close":126.615,"volume":2.0985000133514404},{"timestamp":1742413080000,"open":126.608,"high":126.66,"low":126.584,"close":126.622,"volume":2.0880000591278076},{"timestamp":1742413140000,"open":126.596,"high":126.667,"low":126.569,"close":126.608,"volume":1.9147000312805176},{"timestamp":1742413200000,"open":126.597,"high":126.648,"low":126.562,"close":126.618,"volume":2.0947000980377197},{"timestamp":1742413260000,"open":126.634,"high":126.704,"low":126.608,"close":126.678,"volume":1.5058000087738037},{"timestamp":1742413320000,"open":126.702,"high":126.739,"low":126.652,"close":126.682,"volume":1.3293999433517456},{"timestamp":1742413380000,"open":126.667,"high":126.75,"low":126.659,"close":126.738,"volume":1.6335999965667725},{"timestamp":1742413440000,"open":126.754,"high":126.779,"low":126.719,"close":126.728,"volume":1.4355000257492065},{"timestamp":1742413500000,"open":126.732,"high":126.739,"low":126.642,"close":126.648,"volume":1.5247999429702759},{"timestamp":1742413560000,"open":126.642,"high":126.653,"low":126.574,"close":126.649,"volume":1.3971999883651733},{"timestamp":1742413620000,"open":126.641,"high":126.735,"low":126.629,"close":126.723,"volume":1.3037999868392944},{"timestamp":1742413680000,"open":126.705,"high":126.739,"low":126.672,"close":126.705,"volume":1.458799958229065},{"timestamp":1742413740000,"open":126.702,"high":126.739,"low":126.663,"close":126.694,"volume":1.0637999773025513},{"timestamp":1742413800000,"open":126.659,"high":126.672,"low":126.6,"close":126.629,"volume":2.529900074005127},{"timestamp":1742413860000,"open":126.659,"high":126.72,"low":126.608,"close":126.701,"volume":2.3620998859405518},{"timestamp":1742413920000,"open":126.69,"high":126.747,"low":126.656,"close":126.728,"volume":0.7807999849319458},{"timestamp":1742413980000,"open":126.724,"high":126.81,"low":126.712,"close":126.75,"volume":1.247499942779541},{"timestamp":1742414040000,"open":126.747,"high":126.773,"low":126.723,"close":126.735,"volume":1.0464999675750732},{"timestamp":1742414100000,"open":126.732,"high":126.788,"low":126.708,"close":126.739,"volume":1.4169000387191772},{"timestamp":1742414160000,"open":126.735,"high":126.825,"low":126.664,"close":126.802,"volume":1.3467999696731567},{"timestamp":1742414220000,"open":126.799,"high":126.814,"low":126.702,"close":126.732,"volume":0.8662999868392944},{"timestamp":1742414280000,"open":126.735,"high":126.765,"low":126.705,"close":126.739,"volume":0.8216000199317932},{"timestamp":1742414340000,"open":126.742,"high":126.769,"low":126.697,"close":126.727,"volume":1.679900050163269},{"timestamp":1742414400000,"open":126.719,"high":126.719,"low":126.589,"close":126.644,"volume":0.6291000247001648},{"timestamp":1742414460000,"open":126.652,"high":126.66,"low":126.574,"close":126.574,"volume":0.5169000029563904},{"timestamp":1742414520000,"open":126.578,"high":126.603,"low":126.498,"close":126.518,"volume":0.6585000157356262},{"timestamp":1742414580000,"open":126.529,"high":126.567,"low":126.521,"close":126.54,"volume":0.6542999744415283},{"timestamp":1742414640000,"open":126.521,"high":126.543,"low":126.481,"close":126.496,"volume":0.701200008392334},{"timestamp":1742414700000,"open":126.483,"high":126.498,"low":126.372,"close":126.394,"volume":0.8108000159263611},{"timestamp":1742414760000,"open":126.383,"high":126.417,"low":126.363,"close":126.413,"volume":0.8507999777793884},{"timestamp":1742414820000,"open":126.406,"high":126.477,"low":126.402,"close":126.469,"volume":0.6189000010490417},{"timestamp":1742414880000,"open":126.461,"high":126.473,"low":126.431,"close":126.435,"volume":0.8497999906539917},{"timestamp":1742414940000,"open":126.432,"high":126.496,"low":126.424,"close":126.491,"volume":0.39419999718666077},{"timestamp":1742415000000,"open":126.499,"high":126.619,"low":126.499,"close":126.615,"volume":0.5239999890327454},{"timestamp":1742415060000,"open":126.63,"high":126.717,"low":126.618,"close":126.693,"volume":0.3921999931335449},{"timestamp":1742415120000,"open":126.723,"high":126.728,"low":126.697,"close":126.702,"volume":0.5368000268936157},{"timestamp":1742415180000,"open":126.708,"high":126.753,"low":126.706,"close":126.712,"volume":0.18209999799728394},{"timestamp":1742415240000,"open":126.701,"high":126.742,"low":126.693,"close":126.698,"volume":0.9343000054359436},{"timestamp":1742415300000,"open":126.717,"high":126.721,"low":126.698,"close":126.698,"volume":0.4855000078678131},{"timestamp":1742415360000,"open":126.69,"high":126.717,"low":126.69,"close":126.717,"volume":0.21979999542236328},{"timestamp":1742415420000,"open":126.713,"high":126.739,"low":126.712,"close":126.732,"volume":0.385699987411499},{"timestamp":1742415480000,"open":126.736,"high":126.736,"low":126.683,"close":126.693,"volume":0.3264999985694885},{"timestamp":1742415540000,"open":126.686,"high":126.698,"low":126.649,"close":126.657,"volume":0.29280000925064087},{"timestamp":1742415600000,"open":126.66,"high":126.717,"low":126.659,"close":126.708,"volume":0.1565999984741211},{"timestamp":1742415660000,"open":126.719,"high":126.735,"low":126.683,"close":126.683,"volume":0.14579999446868896},{"timestamp":1742415720000,"open":126.697,"high":126.717,"low":126.679,"close":126.683,"volume":0.2079000025987625},{"timestamp":1742415780000,"open":126.678,"high":126.78,"low":126.657,"close":126.769,"volume":0.48240000009536743},{"timestamp":1742415840000,"open":126.792,"high":126.814,"low":126.762,"close":126.779,"volume":0.323199987411499},{"timestamp":1742415900000,"open":126.761,"high":126.773,"low":126.753,"close":126.773,"volume":0.3434000015258789},{"timestamp":1742415960000,"open":126.777,"high":126.78,"low":126.754,"close":126.772,"volume":0.323199987411499},{"timestamp":1742416020000,"open":126.761,"high":126.761,"low":126.739,"close":126.743,"volume":0.1898999959230423},{"timestamp":1742416080000,"open":126.735,"high":126.753,"low":126.735,"close":126.749,"volume":0.3434000015258789},{"timestamp":1742416140000,"open":126.746,"high":126.768,"low":126.716,"close":126.724,"volume":0.6868000030517578},{"timestamp":1742416200000,"open":126.75,"high":126.751,"low":126.658,"close":126.698,"volume":0.8686000108718872},{"timestamp":1742416260000,"open":126.699,"high":126.71,"low":126.655,"close":126.69,"volume":0.6665999889373779},{"timestamp":1742416320000,"open":126.69,"high":126.691,"low":126.575,"close":126.642,"volume":1.0099999904632568},{"timestamp":1742416380000,"open":126.66,"high":126.69,"low":126.628,"close":126.647,"volume":1.1917999982833862},{"timestamp":1742416440000,"open":126.648,"high":126.685,"low":126.626,"close":126.641,"volume":0.9089999794960022},{"timestamp":1742416500000,"open":126.644,"high":126.693,"low":126.644,"close":126.693,"volume":0.6262000203132629},{"timestamp":1742416560000,"open":126.706,"high":126.723,"low":126.675,"close":126.684,"volume":0.7473999857902527},{"timestamp":1742416620000,"open":126.695,"high":126.695,"low":126.679,"close":126.691,"volume":0.646399974822998},{"timestamp":1742416680000,"open":126.683,"high":126.7,"low":126.659,"close":126.67,"volume":0.8133999705314636},{"timestamp":1742416740000,"open":126.667,"high":126.686,"low":126.65,"close":126.674,"volume":0.44440001249313354},{"timestamp":1742416800000,"open":126.68,"high":126.709,"low":126.659,"close":126.697,"volume":0.8080000281333923},{"timestamp":1742416860000,"open":126.699,"high":126.701,"low":126.65,"close":126.679,"volume":0.40400001406669617},{"timestamp":1742416920000,"open":126.679,"high":126.699,"low":126.669,"close":126.679,"volume":0.8726999759674072},{"timestamp":1742416980000,"open":126.679,"high":126.697,"low":126.661,"close":126.664,"volume":0.646399974822998},{"timestamp":1742417040000,"open":126.665,"high":126.699,"low":126.648,"close":126.686,"volume":0.4848000109195709},{"timestamp":1742417100000,"open":126.68,"high":126.717,"low":126.647,"close":126.647,"volume":1.5958000421524048},{"timestamp":1742417160000,"open":126.649,"high":126.72,"low":126.646,"close":126.711,"volume":1.312999963760376},{"timestamp":1742417220000,"open":126.712,"high":126.807,"low":126.685,"close":126.803,"volume":0.6868000030517578},{"timestamp":1742417280000,"open":126.8,"high":126.8,"low":126.773,"close":126.796,"volume":0.30300000309944153},{"timestamp":1742417340000,"open":126.785,"high":126.788,"low":126.737,"close":126.775,"volume":0.9089999794960022},{"timestamp":1742417400000,"open":126.772,"high":126.785,"low":126.728,"close":126.767,"volume":1.1513999700546265},{"timestamp":1742417460000,"open":126.769,"high":126.8,"low":126.769,"close":126.78,"volume":0.3635999858379364},{"timestamp":1742417520000,"open":126.781,"high":126.797,"low":126.758,"close":126.758,"volume":0.6868000030517578},{"timestamp":1742417580000,"open":126.761,"high":126.765,"low":126.728,"close":126.736,"volume":0.5454000234603882},{"timestamp":1742417640000,"open":126.707,"high":126.743,"low":126.689,"close":126.736,"volume":0.9696000218391418},{"timestamp":1742417700000,"open":126.655,"high":126.675,"low":126.636,"close":126.661,"volume":0.6815000176429749},{"timestamp":1742417760000,"open":126.674,"high":126.697,"low":126.665,"close":126.696,"volume":1.0099999904632568},{"timestamp":1742417820000,"open":126.682,"high":126.682,"low":126.624,"close":126.644,"volume":0.7271999716758728},{"timestamp":1742417880000,"open":126.643,"high":126.643,"low":126.622,"close":126.624,"volume":1.0746999979019165},{"timestamp":1742417940000,"open":126.599,"high":126.655,"low":126.299,"close":126.303,"volume":1.2754499912261963},{"timestamp":1742421600000,"open":126.749,"high":126.768,"low":126.592,"close":126.768,"volume":0.09269999712705612},{"timestamp":1742421660000,"open":126.768,"high":126.848,"low":126.673,"close":126.673,"volume":0.16590000689029694},{"timestamp":1742421720000,"open":126.666,"high":126.832,"low":126.625,"close":126.832,"volume":0.2102999985218048},{"timestamp":1742421780000,"open":126.757,"high":126.851,"low":126.757,"close":126.833,"volume":0.06885000318288803},{"timestamp":1742421840000,"open":126.834,"high":126.853,"low":126.778,"close":126.853,"volume":0.1699499934911728},{"timestamp":1742421900000,"open":126.853,"high":126.853,"low":126.778,"close":126.821,"volume":0.24699999392032623},{"timestamp":1742421960000,"open":126.793,"high":126.881,"low":126.774,"close":126.88,"volume":0.9686999917030334},{"timestamp":1742422020000,"open":126.882,"high":126.893,"low":126.852,"close":126.882,"volume":0.5049999952316284},{"timestamp":1742422080000,"open":126.894,"high":126.917,"low":126.875,"close":126.916,"volume":0.4717000126838684},{"timestamp":1742422140000,"open":126.917,"high":126.936,"low":126.876,"close":126.895,"volume":0.45170000195503235},{"timestamp":1742422200000,"open":126.895,"high":126.895,"low":126.875,"close":126.877,"volume":0.3749000132083893},{"timestamp":1742422260000,"open":126.877,"high":126.877,"low":126.876,"close":126.876,"volume":0.09449999779462814},{"timestamp":1742422320000,"open":126.877,"high":126.884,"low":126.858,"close":126.881,"volume":0.17260000109672546},{"timestamp":1742422380000,"open":126.888,"high":126.896,"low":126.862,"close":126.876,"volume":0.19820000231266022},{"timestamp":1742422440000,"open":126.866,"high":126.877,"low":126.831,"close":126.877,"volume":0.1941000074148178},{"timestamp":1742422500000,"open":126.877,"high":126.934,"low":126.873,"close":126.894,"volume":0.519599974155426},{"timestamp":1742422560000,"open":126.894,"high":126.896,"low":126.865,"close":126.873,"volume":0.5425000190734863},{"timestamp":1742422620000,"open":126.893,"high":126.894,"low":126.863,"close":126.874,"volume":0.2994999885559082},{"timestamp":1742422680000,"open":126.893,"high":126.895,"low":126.874,"close":126.894,"volume":0.21060000360012054},{"timestamp":1742422740000,"open":126.913,"high":126.913,"low":126.865,"close":126.895,"volume":0.414000004529953},{"timestamp":1742422800000,"open":126.864,"high":126.895,"low":126.864,"close":126.895,"volume":0.23489999771118164},{"timestamp":1742422860000,"open":126.894,"high":126.895,"low":126.845,"close":126.873,"volume":0.4320000112056732},{"timestamp":1742422920000,"open":126.873,"high":126.893,"low":126.846,"close":126.873,"volume":0.4359999895095825},{"timestamp":1742422980000,"open":126.855,"high":126.873,"low":126.826,"close":126.873,"volume":0.4575999975204468},{"timestamp":1742423040000,"open":126.874,"high":126.892,"low":126.827,"close":126.892,"volume":0.3089999854564667},{"timestamp":1742423100000,"open":126.865,"high":126.922,"low":126.865,"close":126.91,"volume":0.3441999852657318},{"timestamp":1742423160000,"open":126.884,"high":126.929,"low":126.883,"close":126.917,"volume":0.28619998693466187},{"timestamp":1742423220000,"open":126.919,"high":126.967,"low":126.901,"close":126.946,"volume":0.24289999902248383},{"timestamp":1742423280000,"open":126.946,"high":127.017,"low":126.913,"close":126.937,"volume":0.689300000667572},{"timestamp":1742423340000,"open":126.936,"high":126.945,"low":126.893,"close":126.944,"volume":0.34529998898506165},{"timestamp":1742423400000,"open":126.945,"high":126.945,"low":126.839,"close":126.855,"volume":0.2858999967575073},{"timestamp":1742423460000,"open":126.874,"high":126.892,"low":126.846,"close":126.884,"volume":0.3037000000476837},{"timestamp":1742423520000,"open":126.892,"high":126.893,"low":126.856,"close":126.891,"volume":0.3361000120639801},{"timestamp":1742423580000,"open":126.91,"high":126.911,"low":126.883,"close":126.911,"volume":0.11879999935626984},{"timestamp":1742423640000,"open":126.911,"high":126.912,"low":126.882,"close":126.885,"volume":0.1080000028014183},{"timestamp":1742423700000,"open":126.887,"high":126.911,"low":126.882,"close":126.909,"volume":0.2847999930381775},{"timestamp":1742423760000,"open":126.913,"high":126.966,"low":126.883,"close":126.943,"volume":1.1761000156402588},{"timestamp":1742423820000,"open":126.947,"high":126.973,"low":126.931,"close":126.967,"volume":0.7060999870300293},{"timestamp":1742423880000,"open":126.939,"high":126.967,"low":126.902,"close":126.929,"volume":0.5857999920845032},{"timestamp":1742423940000,"open":126.93,"high":126.953,"low":126.902,"close":126.931,"volume":0.5252000093460083},{"timestamp":1742424000000,"open":126.945,"high":126.945,"low":126.904,"close":126.926,"volume":0.5454000234603882},{"timestamp":1742424060000,"open":126.93,"high":126.93,"low":126.897,"close":126.904,"volume":1.0706000328063965},{"timestamp":1742424120000,"open":126.907,"high":126.929,"low":126.868,"close":126.906,"volume":0.989799976348877},{"timestamp":1742424180000,"open":126.907,"high":126.908,"low":126.88,"close":126.908,"volume":0.30300000309944153},{"timestamp":1742424240000,"open":126.879,"high":126.908,"low":126.839,"close":126.857,"volume":0.5857999920845032},{"timestamp":1742424300000,"open":126.859,"high":126.889,"low":126.824,"close":126.852,"volume":0.5252000093460083},{"timestamp":1742424360000,"open":126.862,"high":126.871,"low":126.834,"close":126.855,"volume":0.6060000061988831},{"timestamp":1742424420000,"open":126.847,"high":126.855,"low":126.819,"close":126.825,"volume":0.7473999857902527},{"timestamp":1742424480000,"open":126.826,"high":126.856,"low":126.823,"close":126.851,"volume":0.646399974822998},{"timestamp":1742424540000,"open":126.823,"high":126.873,"low":126.823,"close":126.873,"volume":1.2524000406265259},{"timestamp":1742424600000,"open":126.873,"high":126.892,"low":126.842,"close":126.869,"volume":0.5655999779701233},{"timestamp":1742424660000,"open":126.889,"high":126.894,"low":126.856,"close":126.884,"volume":1.3171000480651855},{"timestamp":1742424720000,"open":126.888,"high":126.903,"low":126.868,"close":126.876,"volume":0.6665999889373779},{"timestamp":1742424780000,"open":126.879,"high":126.911,"low":126.871,"close":126.904,"volume":0.7070000171661377},{"timestamp":1742424840000,"open":126.876,"high":126.918,"low":126.875,"close":126.918,"volume":0.5454000234603882},{"timestamp":1742424900000,"open":126.934,"high":126.935,"low":126.92,"close":126.924,"volume":0.08079999685287476},{"timestamp":1742424960000,"open":126.919,"high":126.924,"low":126.895,"close":126.92,"volume":0.3837999999523163},{"timestamp":1742425020000,"open":126.913,"high":126.943,"low":126.904,"close":126.935,"volume":0.36899998784065247},{"timestamp":1742425800000,"open":126.811,"high":126.811,"low":126.774,"close":126.809,"volume":1.0302000045776367},{"timestamp":1742425860000,"open":126.823,"high":126.827,"low":126.775,"close":126.808,"volume":1.2120000123977661},{"timestamp":1742425920000,"open":126.804,"high":126.81,"low":126.775,"close":126.81,"volume":0.40400001406669617},{"timestamp":1742425980000,"open":126.81,"high":126.811,"low":126.781,"close":126.809,"volume":0.4848000109195709},{"timestamp":1742426040000,"open":126.81,"high":126.814,"low":126.792,"close":126.81,"volume":0.24240000545978546},{"timestamp":1742426100000,"open":126.81,"high":126.815,"low":126.781,"close":126.815,"volume":0.646399974822998},{"timestamp":1742426160000,"open":126.803,"high":126.814,"low":126.803,"close":126.804,"volume":0.12120000272989273},{"timestamp":1742426220000,"open":126.789,"high":126.816,"low":126.759,"close":126.816,"volume":1.1311999559402466},{"timestamp":1742426280000,"open":126.824,"high":126.855,"low":126.804,"close":126.855,"volume":0.7070000171661377},{"timestamp":1742426340000,"open":126.854,"high":126.903,"low":126.854,"close":126.903,"volume":0.30300000309944153},{"timestamp":1742426400000,"open":126.905,"high":126.912,"low":126.875,"close":126.903,"volume":0.7178000211715698},{"timestamp":1742426460000,"open":126.904,"high":126.904,"low":126.849,"close":126.877,"volume":0.9696000218391418},{"timestamp":1742426520000,"open":126.849,"high":126.904,"low":126.849,"close":126.899,"volume":1.0383000373840332},{"timestamp":1742426580000,"open":126.9,"high":126.923,"low":126.874,"close":126.91,"volume":1.2524000406265259},{"timestamp":1742426640000,"open":126.914,"high":126.941,"low":126.887,"close":126.941,"volume":0.9696000218391418},{"timestamp":1742426700000,"open":126.912,"high":126.951,"low":126.912,"close":126.94,"volume":1.4947999715805054},{"timestamp":1742426760000,"open":126.97,"high":126.993,"low":126.94,"close":126.97,"volume":0.7932000160217285},{"timestamp":1742426820000,"open":126.943,"high":126.967,"low":126.925,"close":126.967,"volume":0.6060000061988831},{"timestamp":1742426880000,"open":126.968,"high":126.97,"low":126.94,"close":126.968,"volume":0.6504999995231628},{"timestamp":1742426940000,"open":126.972,"high":126.986,"low":126.944,"close":126.975,"volume":0.5655999779701233},{"timestamp":1742427000000,"open":126.983,"high":126.99,"low":126.951,"close":126.971,"volume":0.949400007724762},{"timestamp":1742427060000,"open":126.975,"high":126.998,"low":126.961,"close":126.971,"volume":0.44440001249313354},{"timestamp":1742427120000,"open":126.972,"high":126.974,"low":126.94,"close":126.943,"volume":1.6403000354766846},{"timestamp":1742427180000,"open":126.913,"high":126.998,"low":126.913,"close":126.998,"volume":0.6262000203132629},{"timestamp":1742427240000,"open":126.97,"high":126.997,"low":126.948,"close":126.983,"volume":0.5252000093460083},{"timestamp":1742427300000,"open":126.983,"high":126.983,"low":126.954,"close":126.962,"volume":0.46459999680519104},{"timestamp":1742427360000,"open":126.974,"high":126.982,"low":126.92,"close":126.951,"volume":1.1971999406814575},{"timestamp":1742427420000,"open":126.952,"high":126.983,"low":126.93,"close":126.967,"volume":0.8686000108718872},{"timestamp":1742427480000,"open":126.956,"high":126.986,"low":126.925,"close":126.986,"volume":0.5857999920845032},{"timestamp":1742427540000,"open":126.982,"high":126.996,"low":126.955,"close":126.996,"volume":1.159600019454956},{"timestamp":1742427600000,"open":127.001,"high":127.001,"low":126.955,"close":126.99,"volume":0.5131999850273132},{"timestamp":1742427660000,"open":126.998,"high":127.024,"low":126.981,"close":126.997,"volume":0.6262000203132629},{"timestamp":1742427720000,"open":126.999,"high":127.034,"low":126.996,"close":127.018,"volume":0.9291999936103821},{"timestamp":1742427780000,"open":127.027,"high":127.028,"low":127,"close":127.026,"volume":0.4848000109195709},{"timestamp":1742427840000,"open":127.028,"high":127.036,"low":126.992,"close":127.014,"volume":0.44440001249313354},{"timestamp":1742427900000,"open":127.019,"high":127.038,"low":127.003,"close":127.018,"volume":1.0099999904632568},{"timestamp":1742427960000,"open":127.014,"high":127.038,"low":126.996,"close":127.027,"volume":0.7312999963760376},{"timestamp":1742428020000,"open":127.028,"high":127.035,"low":126.988,"close":127.035,"volume":0.9696000218391418},{"timestamp":1742428080000,"open":127.007,"high":127.065,"low":127,"close":127.061,"volume":0.7070000171661377},{"timestamp":1742428140000,"open":127.064,"high":127.072,"low":127.032,"close":127.068,"volume":0.5857999920845032},{"timestamp":1742428200000,"open":127.054,"high":127.055,"low":127.044,"close":127.048,"volume":0.20200000703334808},{"timestamp":1742428260000,"open":127.043,"high":127.048,"low":126.989,"close":127.048,"volume":1.5649000406265259},{"timestamp":1742428320000,"open":127.021,"high":127.102,"low":127.021,"close":127.08,"volume":0.989799976348877},{"timestamp":1742428380000,"open":127.087,"high":127.088,"low":127.066,"close":127.066,"volume":0.22630000114440918},{"timestamp":1742428440000,"open":127.062,"high":127.093,"low":127.054,"close":127.074,"volume":0.3434000015258789},{"timestamp":1742428500000,"open":127.093,"high":127.093,"low":127.06,"close":127.081,"volume":0.3635999858379364},{"timestamp":1742428560000,"open":127.086,"high":127.103,"low":127.036,"close":127.074,"volume":0.6262000203132629},{"timestamp":1742428620000,"open":127.077,"high":127.151,"low":127.077,"close":127.141,"volume":0.5494999885559082},{"timestamp":1742428680000,"open":127.137,"high":127.145,"low":127.096,"close":127.126,"volume":0.7473999857902527},{"timestamp":1742428740000,"open":127.122,"high":127.124,"low":127.093,"close":127.099,"volume":0.5454000234603882}]