[{"timestamp":1742391000000,"open":118.435,"high":118.655,"low":118.335,"close":118.525,"volume":0.08009999990463257},{"timestamp":1742391060000,"open":118.525,"high":118.525,"low":118.355,"close":118.355,"volume":0.023099999874830246},{"timestamp":1742391180000,"open":118.225,"high":118.825,"low":118.225,"close":118.825,"volume":0.03629999980330467},{"timestamp":1742391240000,"open":118.995,"high":118.995,"low":118.995,"close":118.995,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":118.995,"high":119.295,"low":118.825,"close":119.295,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":118.825,"high":118.915,"low":118.555,"close":118.555,"volume":0.1551000028848648},{"timestamp":1742391420000,"open":118.655,"high":118.935,"low":118.555,"close":118.935,"volume":0.10649999976158142},{"timestamp":1742391480000,"open":118.985,"high":118.985,"low":118.935,"close":118.935,"volume":0.1460999995470047},{"timestamp":1742391540000,"open":118.935,"high":118.935,"low":118.935,"close":118.935,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":119.015,"high":119.015,"low":118.405,"close":118.405,"volume":0.1551000028848648},{"timestamp":1742391660000,"open":118.405,"high":118.405,"low":118.315,"close":118.315,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":118.892,"high":118.995,"low":118.892,"close":118.995,"volume":0.014100000262260437},{"timestamp":1742391840000,"open":118.995,"high":119.025,"low":118.995,"close":119.025,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":119.025,"high":119.195,"low":119.025,"close":119.135,"volume":0.06599999964237213},{"timestamp":1742392020000,"open":119.135,"high":119.255,"low":118.875,"close":119.245,"volume":0.1023000031709671},{"timestamp":1742392080000,"open":119.045,"high":119.365,"low":118.965,"close":119.365,"volume":0.11969999969005585},{"timestamp":1742392200000,"open":119.365,"high":119.435,"low":118.965,"close":119.435,"volume":0.18330000340938568},{"timestamp":1742392260000,"open":119.385,"high":119.385,"low":119.165,"close":119.255,"volume":0.06270000338554382},{"timestamp":1742392320000,"open":119.255,"high":119.255,"low":119.165,"close":119.165,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":119.335,"high":119.335,"low":119.335,"close":119.335,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":119.335,"high":119.485,"low":119.335,"close":119.335,"volume":0.16740000247955322},{"timestamp":1742392500000,"open":119.165,"high":119.315,"low":119.165,"close":119.255,"volume":0.10559999942779541},{"timestamp":1742392560000,"open":119.325,"high":119.325,"low":119.325,"close":119.325,"volume":0.0008999999845400453},{"timestamp":1742392620000,"open":119.325,"high":119.325,"low":119.325,"close":119.325,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":119.475,"high":119.475,"low":119.325,"close":119.325,"volume":0.11879999935626984},{"timestamp":1742392740000,"open":119.095,"high":119.095,"low":119.095,"close":119.095,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":119.095,"high":119.095,"low":119.095,"close":119.095,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":119.145,"high":119.465,"low":119.145,"close":119.215,"volume":0.08100000023841858},{"timestamp":1742392980000,"open":119.215,"high":119.405,"low":119.135,"close":119.135,"volume":0.18060000240802765},{"timestamp":1742393040000,"open":119.405,"high":119.405,"low":119.135,"close":119.345,"volume":0.0494999997317791},{"timestamp":1742393100000,"open":119.135,"high":119.365,"low":119.135,"close":119.365,"volume":0.12060000002384186},{"timestamp":1742393160000,"open":119.355,"high":119.365,"low":119.355,"close":119.365,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":119.465,"high":119.505,"low":119.365,"close":119.505,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":119.315,"high":119.495,"low":119.315,"close":119.495,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":119.515,"high":119.515,"low":119.415,"close":119.515,"volume":0.06599999964237213},{"timestamp":1742393400000,"open":119.515,"high":119.535,"low":119.435,"close":119.435,"volume":0.10559999942779541},{"timestamp":1742393460000,"open":119.435,"high":119.435,"low":119.435,"close":119.435,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":119.485,"high":119.485,"low":119.435,"close":119.435,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":119.435,"high":119.435,"low":119.245,"close":119.325,"volume":0.11879999935626984},{"timestamp":1742393700000,"open":119.385,"high":119.385,"low":119.325,"close":119.325,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":119.325,"high":119.325,"low":119.325,"close":119.325,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":119.335,"high":119.335,"low":119.325,"close":119.325,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":119.325,"high":119.325,"low":119.325,"close":119.325,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":119.325,"high":119.325,"low":119.325,"close":119.325,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":119.325,"high":119.325,"low":119.325,"close":119.325,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":119.385,"high":119.485,"low":119.335,"close":119.485,"volume":0.13289999961853027},{"timestamp":1742394120000,"open":119.495,"high":119.505,"low":119.495,"close":119.505,"volume":0.027300000190734863},{"timestamp":1742394180000,"open":119.515,"high":119.525,"low":119.515,"close":119.525,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":119.525,"high":119.605,"low":119.525,"close":119.605,"volume":0.08009999990463257},{"timestamp":1742394300000,"open":119.585,"high":119.585,"low":119.525,"close":119.555,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":119.555,"high":119.555,"low":119.525,"close":119.525,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":119.525,"high":119.525,"low":119.465,"close":119.465,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":119.465,"high":119.465,"low":119.265,"close":119.265,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":119.265,"high":119.265,"low":119.265,"close":119.265,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":119.265,"high":119.285,"low":119.195,"close":119.285,"volume":0.11969999969005585},{"timestamp":1742394660000,"open":119.285,"high":119.285,"low":119.195,"close":119.195,"volume":0.07919999957084656},{"timestamp":1742394720000,"open":119.295,"high":119.405,"low":119.195,"close":119.395,"volume":0.10559999942779541},{"timestamp":1742394780000,"open":119.395,"high":119.395,"low":119.395,"close":119.395,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":119.405,"high":119.435,"low":119.405,"close":119.435,"volume":0.00989999994635582},{"timestamp":1742394900000,"open":119.435,"high":119.435,"low":119.415,"close":119.415,"volume":0.03959999978542328},{"timestamp":1742395080000,"open":119.495,"high":119.495,"low":119.495,"close":119.495,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":119.395,"high":119.395,"low":119.195,"close":119.195,"volume":0.053700000047683716},{"timestamp":1742395200000,"open":119.195,"high":119.195,"low":119.195,"close":119.195,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":119.195,"high":119.195,"low":119.195,"close":119.195,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":119.195,"high":119.335,"low":119.195,"close":119.285,"volume":0.05460000038146973},{"timestamp":1742395380000,"open":119.285,"high":119.395,"low":119.285,"close":119.285,"volume":0.12359999865293503},{"timestamp":1742395440000,"open":119.285,"high":119.415,"low":119.285,"close":119.285,"volume":0.06689999997615814},{"timestamp":1742395560000,"open":119.325,"high":119.335,"low":119.325,"close":119.335,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":119.355,"high":119.385,"low":119.355,"close":119.385,"volume":0.053700000047683716},{"timestamp":1742395680000,"open":119.425,"high":119.425,"low":119.425,"close":119.425,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":119.425,"high":119.425,"low":119.425,"close":119.425,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":119.425,"high":119.425,"low":119.385,"close":119.385,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":119.385,"high":119.385,"low":119.265,"close":119.265,"volume":0.10140000283718109},{"timestamp":1742395980000,"open":119.265,"high":119.365,"low":119.265,"close":119.305,"volume":0.06689999997615814},{"timestamp":1742396040000,"open":119.285,"high":119.305,"low":119.285,"close":119.305,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":119.305,"high":119.345,"low":119.285,"close":119.345,"volume":0.04859999939799309},{"timestamp":1742396160000,"open":119.345,"high":119.375,"low":119.345,"close":119.375,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":119.375,"high":119.375,"low":119.375,"close":119.375,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":119.315,"high":119.405,"low":119.315,"close":119.375,"volume":0.08009999990463257},{"timestamp":1742396340000,"open":119.345,"high":119.345,"low":119.275,"close":119.275,"volume":0.061799999326467514},{"timestamp":1742396400000,"open":119.225,"high":119.225,"low":119.065,"close":119.065,"volume":0.08399999886751175},{"timestamp":1742396460000,"open":119.065,"high":119.235,"low":119.065,"close":119.115,"volume":0.028200000524520874},{"timestamp":1742396520000,"open":119.275,"high":119.275,"low":119.275,"close":119.275,"volume":0.0008999999845400453},{"timestamp":1742396580000,"open":119.325,"high":119.445,"low":119.295,"close":119.445,"volume":0.10559999942779541},{"timestamp":1742396640000,"open":119.355,"high":119.395,"low":119.355,"close":119.375,"volume":0.04050000011920929},{"timestamp":1742396700000,"open":119.355,"high":119.355,"low":119.275,"close":119.275,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":119.275,"high":119.315,"low":119.205,"close":119.205,"volume":0.10140000283718109},{"timestamp":1742396820000,"open":119.335,"high":119.335,"low":119.335,"close":119.335,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":119.335,"high":119.335,"low":119.115,"close":119.195,"volume":0.1023000031709671},{"timestamp":1742396940000,"open":119.195,"high":119.315,"low":119.195,"close":119.235,"volume":0.12150000035762787},{"timestamp":1742397000000,"open":119.215,"high":119.265,"low":119.215,"close":119.215,"volume":0.04050000011920929},{"timestamp":1742397060000,"open":119.315,"high":119.315,"low":119.315,"close":119.315,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":119.215,"high":119.215,"low":119.215,"close":119.215,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":119.225,"high":119.335,"low":119.225,"close":119.295,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":119.295,"high":119.375,"low":119.295,"close":119.365,"volume":0.0414000004529953},{"timestamp":1742397300000,"open":119.295,"high":119.295,"low":119.295,"close":119.295,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":119.295,"high":119.295,"low":119.275,"close":119.275,"volume":0.09239999949932098},{"timestamp":1742397420000,"open":119.275,"high":119.275,"low":119.255,"close":119.255,"volume":0.07500000298023224},{"timestamp":1742397480000,"open":119.255,"high":119.255,"low":119.255,"close":119.255,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":119.255,"high":119.255,"low":119.155,"close":119.155,"volume":0.04859999939799309},{"timestamp":1742397600000,"open":119.135,"high":119.215,"low":119.115,"close":119.135,"volume":0.06689999997615814},{"timestamp":1742397660000,"open":119.155,"high":119.305,"low":119.155,"close":119.265,"volume":0.06689999997615814},{"timestamp":1742397720000,"open":119.265,"high":119.265,"low":119.265,"close":119.265,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":119.325,"high":119.325,"low":119.325,"close":119.325,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":119.235,"high":119.235,"low":119.215,"close":119.215,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":119.275,"high":119.275,"low":119.275,"close":119.275,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":119.225,"high":119.225,"low":119.225,"close":119.225,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":119.245,"high":119.305,"low":119.205,"close":119.205,"volume":0.061799999326467514},{"timestamp":1742398140000,"open":119.195,"high":119.205,"low":119.195,"close":119.205,"volume":0.014100000262260437},{"timestamp":1742398200000,"open":119.225,"high":119.305,"low":119.225,"close":119.305,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":119.355,"high":119.355,"low":119.355,"close":119.355,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":119.345,"high":119.345,"low":119.325,"close":119.325,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":119.335,"high":119.335,"low":119.325,"close":119.325,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":119.245,"high":119.285,"low":119.225,"close":119.285,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":119.285,"high":119.285,"low":119.285,"close":119.285,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":119.305,"high":119.305,"low":119.305,"close":119.305,"volume":0.0008999999845400453},{"timestamp":1742398800000,"open":119.355,"high":119.385,"low":119.335,"close":119.355,"volume":0.06780000030994415},{"timestamp":1742398860000,"open":119.335,"high":119.335,"low":119.335,"close":119.335,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":119.365,"high":119.365,"low":119.335,"close":119.335,"volume":0.052799999713897705},{"timestamp":1742398980000,"open":119.355,"high":119.355,"low":119.235,"close":119.335,"volume":0.093299999833107},{"timestamp":1742399040000,"open":119.315,"high":119.315,"low":119.315,"close":119.315,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":119.235,"high":119.415,"low":119.225,"close":119.405,"volume":0.10649999976158142},{"timestamp":1742399160000,"open":119.395,"high":119.415,"low":119.395,"close":119.405,"volume":0.06599999964237213},{"timestamp":1742399220000,"open":119.425,"high":119.555,"low":119.425,"close":119.515,"volume":0.1469999998807907},{"timestamp":1742399280000,"open":119.535,"high":119.545,"low":119.435,"close":119.525,"volume":0.11879999935626984},{"timestamp":1742399340000,"open":119.525,"high":119.525,"low":119.395,"close":119.455,"volume":0.04859999939799309},{"timestamp":1742399400000,"open":119.455,"high":119.455,"low":119.455,"close":119.455,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":119.465,"high":119.465,"low":119.465,"close":119.465,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":119.465,"high":119.465,"low":119.465,"close":119.465,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":119.465,"high":119.475,"low":119.405,"close":119.445,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":119.455,"high":119.455,"low":119.445,"close":119.445,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":119.445,"high":119.445,"low":119.385,"close":119.405,"volume":0.10559999942779541},{"timestamp":1742399880000,"open":119.385,"high":119.395,"low":119.385,"close":119.395,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":119.405,"high":119.405,"low":119.355,"close":119.365,"volume":0.07919999957084656},{"timestamp":1742400000000,"open":119.405,"high":119.425,"low":119.405,"close":119.415,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":119.415,"high":119.435,"low":119.415,"close":119.435,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":119.495,"high":119.495,"low":119.445,"close":119.495,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":119.495,"high":119.495,"low":119.495,"close":119.495,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":119.485,"high":119.485,"low":119.485,"close":119.485,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":119.475,"high":119.475,"low":119.475,"close":119.475,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":119.485,"high":119.485,"low":119.475,"close":119.475,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":119.485,"high":119.495,"low":119.475,"close":119.495,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":119.485,"high":119.485,"low":119.485,"close":119.485,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":119.475,"high":119.485,"low":119.475,"close":119.485,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":119.495,"high":119.525,"low":119.495,"close":119.525,"volume":0.12150000035762787},{"timestamp":1742400660000,"open":119.525,"high":119.525,"low":119.525,"close":119.525,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":119.525,"high":119.525,"low":119.465,"close":119.465,"volume":0.07500000298023224},{"timestamp":1742400780000,"open":119.475,"high":119.485,"low":119.465,"close":119.465,"volume":0.04050000011920929},{"timestamp":1742400840000,"open":119.465,"high":119.485,"low":119.465,"close":119.485,"volume":0.13199999928474426},{"timestamp":1742400900000,"open":119.485,"high":119.485,"low":119.445,"close":119.465,"volume":0.07919999957084656},{"timestamp":1742400960000,"open":119.475,"high":119.475,"low":119.455,"close":119.465,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":119.475,"high":119.475,"low":119.465,"close":119.475,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":119.455,"high":119.465,"low":119.455,"close":119.455,"volume":0.027300000190734863},{"timestamp":1742401140000,"open":119.445,"high":119.465,"low":119.445,"close":119.455,"volume":0.04050000011920929},{"timestamp":1742401200000,"open":119.455,"high":119.455,"low":119.395,"close":119.425,"volume":0.11550000309944153},{"timestamp":1742401320000,"open":119.395,"high":119.395,"low":119.385,"close":119.385,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":119.385,"high":119.405,"low":119.385,"close":119.405,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":119.415,"high":119.415,"low":119.395,"close":119.395,"volume":0.04050000011920929},{"timestamp":1742401620000,"open":119.405,"high":119.435,"low":119.405,"close":119.435,"volume":0.053700000047683716},{"timestamp":1742401740000,"open":119.445,"high":119.475,"low":119.425,"close":119.475,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":119.465,"high":119.485,"low":119.465,"close":119.485,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":119.475,"high":119.475,"low":119.445,"close":119.445,"volume":0.07500000298023224},{"timestamp":1742401920000,"open":119.465,"high":119.465,"low":119.465,"close":119.465,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":119.465,"high":119.465,"low":119.465,"close":119.465,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":119.455,"high":119.475,"low":119.445,"close":119.475,"volume":0.05040000006556511},{"timestamp":1742402100000,"open":119.485,"high":119.485,"low":119.485,"close":119.485,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":119.475,"high":119.475,"low":119.475,"close":119.475,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":119.465,"high":119.465,"low":119.435,"close":119.445,"volume":0.09239999949932098},{"timestamp":1742402280000,"open":119.455,"high":119.465,"low":119.455,"close":119.465,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":119.465,"high":119.475,"low":119.455,"close":119.455,"volume":0.08009999990463257},{"timestamp":1742402580000,"open":119.465,"high":119.475,"low":119.465,"close":119.475,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":119.475,"high":119.545,"low":119.475,"close":119.475,"volume":0.09239999949932098},{"timestamp":1742402700000,"open":119.465,"high":119.465,"low":119.465,"close":119.465,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":119.505,"high":119.535,"low":119.505,"close":119.505,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":119.515,"high":119.515,"low":119.515,"close":119.515,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":119.505,"high":119.505,"low":119.485,"close":119.485,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":119.495,"high":119.495,"low":119.485,"close":119.485,"volume":0.014100000262260437},{"timestamp":1742403000000,"open":119.495,"high":119.515,"low":119.495,"close":119.515,"volume":0.04050000011920929},{"timestamp":1742403060000,"open":119.505,"high":119.505,"low":119.475,"close":119.485,"volume":0.023099999874830246},{"timestamp":1742403120000,"open":119.48,"high":119.48,"low":119.395,"close":119.445,"volume":0.0494999997317791},{"timestamp":1742403240000,"open":119.425,"high":119.435,"low":119.425,"close":119.425,"volume":0.028200000524520874},{"timestamp":1742403300000,"open":119.425,"high":119.425,"low":119.375,"close":119.385,"volume":0.04439999908208847},{"timestamp":1742403360000,"open":119.415,"high":119.415,"low":119.185,"close":119.345,"volume":0.1023000031709671},{"timestamp":1742403420000,"open":119.345,"high":119.345,"low":119.345,"close":119.345,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":119.345,"high":119.375,"low":119.345,"close":119.375,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":119.385,"high":119.415,"low":119.375,"close":119.415,"volume":0.04050000011920929},{"timestamp":1742403600000,"open":119.415,"high":119.435,"low":119.375,"close":119.435,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":119.445,"high":119.465,"low":119.445,"close":119.465,"volume":0.053700000047683716},{"timestamp":1742403720000,"open":119.375,"high":119.425,"low":119.375,"close":119.375,"volume":0.07500000298023224},{"timestamp":1742403780000,"open":119.295,"high":119.345,"low":119.295,"close":119.345,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":119.355,"high":119.355,"low":119.355,"close":119.355,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":119.365,"high":119.435,"low":119.365,"close":119.435,"volume":0.06689999997615814},{"timestamp":1742404020000,"open":119.435,"high":119.435,"low":119.405,"close":119.405,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":119.405,"high":119.405,"low":119.345,"close":119.345,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":119.365,"high":119.365,"low":119.365,"close":119.365,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":119.365,"high":119.365,"low":119.365,"close":119.365,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":119.345,"high":119.415,"low":119.345,"close":119.395,"volume":0.06689999997615814},{"timestamp":1742404380000,"open":119.405,"high":119.405,"low":119.405,"close":119.405,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":119.385,"high":119.385,"low":119.345,"close":119.355,"volume":0.03629999980330467},{"timestamp":1742404500000,"open":119.365,"high":119.375,"low":119.365,"close":119.375,"volume":0.027300000190734863},{"timestamp":1742404560000,"open":119.365,"high":119.375,"low":119.345,"close":119.345,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":119.345,"high":119.345,"low":119.345,"close":119.345,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":119.345,"high":119.345,"low":119.345,"close":119.345,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":119.375,"high":119.375,"low":119.345,"close":119.345,"volume":0.014100000262260437},{"timestamp":1742404800000,"open":119.345,"high":119.345,"low":119.345,"close":119.345,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":119.345,"high":119.345,"low":119.345,"close":119.345,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":119.355,"high":119.355,"low":119.355,"close":119.355,"volume":0.0008999999845400453},{"timestamp":1742405040000,"open":119.355,"high":119.355,"low":119.355,"close":119.355,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":119.345,"high":119.345,"low":119.245,"close":119.245,"volume":0.08820000290870667},{"timestamp":1742405160000,"open":119.245,"high":119.295,"low":119.245,"close":119.245,"volume":0.04050000011920929},{"timestamp":1742405220000,"open":119.295,"high":119.315,"low":119.245,"close":119.315,"volume":0.08009999990463257},{"timestamp":1742405280000,"open":119.245,"high":119.345,"low":119.245,"close":119.345,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":119.265,"high":119.305,"low":119.245,"close":119.305,"volume":0.04050000011920929},{"timestamp":1742405400000,"open":119.315,"high":119.315,"low":119.245,"close":119.245,"volume":0.07500000298023224},{"timestamp":1742405460000,"open":119.245,"high":119.265,"low":119.235,"close":119.235,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":119.235,"high":119.275,"low":119.235,"close":119.275,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":119.35,"high":119.355,"low":119.305,"close":119.345,"volume":0.06870000064373016},{"timestamp":1742405880000,"open":119.305,"high":119.355,"low":119.305,"close":119.355,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":119.305,"high":119.345,"low":119.305,"close":119.325,"volume":0.04050000011920929},{"timestamp":1742406000000,"open":119.375,"high":119.375,"low":119.375,"close":119.375,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":119.275,"high":119.285,"low":119.265,"close":119.285,"volume":0.061799999326467514},{"timestamp":1742406120000,"open":119.355,"high":119.355,"low":119.265,"close":119.265,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":119.295,"high":119.295,"low":119.295,"close":119.295,"volume":0.0008999999845400453},{"timestamp":1742406240000,"open":119.295,"high":119.295,"low":119.085,"close":119.135,"volume":0.08399999886751175},{"timestamp":1742406300000,"open":119.135,"high":119.135,"low":119.135,"close":119.135,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":119.135,"high":119.135,"low":119.005,"close":119.015,"volume":0.07590000331401825},{"timestamp":1742406420000,"open":119.015,"high":119.035,"low":118.955,"close":119.035,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":119.035,"high":119.035,"low":118.955,"close":118.955,"volume":0.07500000298023224},{"timestamp":1742406540000,"open":118.955,"high":118.995,"low":118.955,"close":118.995,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":118.955,"high":119.005,"low":118.955,"close":119.005,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":119.005,"high":119.005,"low":119.005,"close":119.005,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":119.005,"high":119.005,"low":119.005,"close":119.005,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":119.005,"high":119.045,"low":119.005,"close":119.005,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":119.015,"high":119.015,"low":119.015,"close":119.015,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":119.035,"high":119.035,"low":119.035,"close":119.035,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":119.035,"high":119.055,"low":119.035,"close":119.055,"volume":0.027300000190734863},{"timestamp":1742407080000,"open":119.065,"high":119.065,"low":119.045,"close":119.045,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":118.975,"high":118.975,"low":118.955,"close":118.965,"volume":0.027300000190734863},{"timestamp":1742407200000,"open":118.935,"high":118.995,"low":117.995,"close":118.995,"volume":0.19830000400543213},{"timestamp":1742407260000,"open":119.055,"high":119.155,"low":119.055,"close":119.115,"volume":0.027300000190734863},{"timestamp":1742407320000,"open":119.125,"high":119.275,"low":119.045,"close":119.045,"volume":0.16110000014305115},{"timestamp":1742407380000,"open":119.045,"high":119.215,"low":119.045,"close":119.215,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":119.045,"high":119.095,"low":119.045,"close":119.095,"volume":0.04050000011920929},{"timestamp":1742407500000,"open":119.145,"high":119.155,"low":119.045,"close":119.045,"volume":0.03629999980330467},{"timestamp":1742407620000,"open":119.197,"high":119.197,"low":119.105,"close":119.115,"volume":0.014999999664723873},{"timestamp":1742407680000,"open":119.125,"high":119.205,"low":119.125,"close":119.185,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":119.265,"high":119.265,"low":119.225,"close":119.225,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":119.225,"high":119.315,"low":119.225,"close":119.285,"volume":0.09510000050067902},{"timestamp":1742407860000,"open":119.295,"high":119.395,"low":119.285,"close":119.355,"volume":0.07680000364780426},{"timestamp":1742407980000,"open":119.365,"high":119.385,"low":119.365,"close":119.385,"volume":0.014999999664723873},{"timestamp":1742408040000,"open":119.375,"high":119.375,"low":119.315,"close":119.345,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":119.345,"high":119.365,"low":119.345,"close":119.365,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":119.385,"high":119.385,"low":119.385,"close":119.385,"volume":0.0008999999845400453},{"timestamp":1742408220000,"open":119.385,"high":119.385,"low":119.265,"close":119.265,"volume":0.07079999893903732},{"timestamp":1742408280000,"open":119.265,"high":119.265,"low":119.205,"close":119.205,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":119.215,"high":119.255,"low":119.215,"close":119.245,"volume":0.052799999713897705},{"timestamp":1742408400000,"open":119.245,"high":119.265,"low":119.235,"close":119.235,"volume":0.08009999990463257},{"timestamp":1742408460000,"open":119.235,"high":119.265,"low":119.205,"close":119.205,"volume":0.11550000309944153},{"timestamp":1742408520000,"open":119.205,"high":119.205,"low":119.175,"close":119.175,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":119.245,"high":119.245,"low":119.175,"close":119.225,"volume":0.06599999964237213},{"timestamp":1742408700000,"open":119.275,"high":119.275,"low":119.235,"close":119.235,"volume":0.0494999997317791},{"timestamp":1742408760000,"open":119.245,"high":119.245,"low":119.245,"close":119.245,"volume":0.014100000262260437},{"timestamp":1742408820000,"open":119.245,"high":119.255,"low":119.245,"close":119.255,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":119.175,"high":119.175,"low":119.155,"close":119.175,"volume":0.06599999964237213},{"timestamp":1742408940000,"open":119.205,"high":119.205,"low":119.155,"close":119.155,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":119.155,"high":119.325,"low":119.155,"close":119.315,"volume":0.2517000138759613},{"timestamp":1742409060000,"open":119.325,"high":119.385,"low":119.325,"close":119.385,"volume":0.06780000030994415},{"timestamp":1742409120000,"open":119.435,"high":119.475,"low":119.435,"close":119.475,"volume":0.06780000030994415},{"timestamp":1742409180000,"open":119.475,"high":119.475,"low":119.445,"close":119.445,"volume":0.0575999990105629},{"timestamp":1742409240000,"open":119.415,"high":119.415,"low":119.345,"close":119.375,"volume":0.07680000364780426},{"timestamp":1742409300000,"open":119.405,"high":119.415,"low":119.405,"close":119.415,"volume":0.028200000524520874},{"timestamp":1742409360000,"open":119.415,"high":119.415,"low":119.415,"close":119.415,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":119.415,"high":119.425,"low":119.375,"close":119.375,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":119.375,"high":119.375,"low":119.375,"close":119.375,"volume":0.013199999928474426},{"timestamp":1742409540000,"open":119.375,"high":119.395,"low":119.235,"close":119.235,"volume":0.12630000710487366},{"timestamp":1742409600000,"open":119.235,"high":119.345,"low":119.235,"close":119.345,"volume":0.08009999990463257},{"timestamp":1742409660000,"open":119.365,"high":119.375,"low":119.365,"close":119.375,"volume":0.06599999964237213},{"timestamp":1742409720000,"open":119.415,"high":119.425,"low":119.375,"close":119.375,"volume":0.053700000047683716},{"timestamp":1742409780000,"open":119.335,"high":119.405,"low":119.335,"close":119.405,"volume":0.0414000004529953},{"timestamp":1742409840000,"open":119.385,"high":119.505,"low":119.385,"close":119.405,"volume":0.19589999318122864},{"timestamp":1742409900000,"open":119.405,"high":119.445,"low":119.405,"close":119.445,"volume":0.03959999978542328},{"timestamp":1742410020000,"open":119.445,"high":119.445,"low":119.445,"close":119.445,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":119.405,"high":119.545,"low":119.265,"close":119.525,"volume":0.10740000009536743},{"timestamp":1742410140000,"open":119.555,"high":119.595,"low":119.505,"close":119.525,"volume":0.12060000002384186},{"timestamp":1742410200000,"open":119.535,"high":119.545,"low":119.525,"close":119.535,"volume":0.06780000030994415},{"timestamp":1742410260000,"open":119.545,"high":119.545,"low":119.475,"close":119.475,"volume":0.10140000283718109},{"timestamp":1742410320000,"open":119.485,"high":119.585,"low":119.485,"close":119.565,"volume":0.05550000071525574},{"timestamp":1742410380000,"open":119.625,"high":119.675,"low":119.625,"close":119.675,"volume":0.04230000078678131},{"timestamp":1742410440000,"open":119.675,"high":119.675,"low":119.415,"close":119.415,"volume":0.09809999912977219},{"timestamp":1742410500000,"open":119.415,"high":119.645,"low":119.415,"close":119.605,"volume":0.07680000364780426},{"timestamp":1742410560000,"open":119.525,"high":119.645,"low":119.525,"close":119.605,"volume":0.06780000030994415},{"timestamp":1742410620000,"open":119.645,"high":119.645,"low":119.645,"close":119.645,"volume":0.0008999999845400453},{"timestamp":1742410680000,"open":119.655,"high":119.655,"low":119.525,"close":119.525,"volume":0.06780000030994415},{"timestamp":1742410740000,"open":119.565,"high":119.565,"low":119.565,"close":119.565,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":119.605,"high":119.615,"low":119.565,"close":119.615,"volume":0.11309999972581863},{"timestamp":1742410860000,"open":119.615,"high":119.615,"low":119.615,"close":119.615,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":119.625,"high":119.645,"low":119.525,"close":119.525,"volume":0.052799999713897705},{"timestamp":1742411040000,"open":119.595,"high":119.605,"low":119.415,"close":119.485,"volume":0.10920000076293945},{"timestamp":1742411100000,"open":119.465,"high":119.635,"low":119.465,"close":119.585,"volume":0.19920000433921814},{"timestamp":1742411160000,"open":119.545,"high":119.605,"low":119.545,"close":119.605,"volume":0.06599999964237213},{"timestamp":1742411220000,"open":119.545,"high":119.665,"low":119.545,"close":119.655,"volume":0.11580000072717667},{"timestamp":1742411280000,"open":119.665,"high":119.735,"low":119.655,"close":119.695,"volume":0.17339999973773956},{"timestamp":1742411340000,"open":119.655,"high":119.725,"low":119.595,"close":119.665,"volume":0.13650000095367432},{"timestamp":1742411400000,"open":119.665,"high":119.845,"low":119.665,"close":119.835,"volume":0.16290000081062317},{"timestamp":1742411460000,"open":119.845,"high":119.845,"low":119.755,"close":119.775,"volume":0.131400004029274},{"timestamp":1742411640000,"open":119.785,"high":119.785,"low":119.755,"close":119.755,"volume":0.08070000261068344},{"timestamp":1742411760000,"open":119.795,"high":119.795,"low":119.755,"close":119.755,"volume":0.06270000338554382},{"timestamp":1742411820000,"open":119.765,"high":119.785,"low":119.765,"close":119.785,"volume":0.07919999957084656},{"timestamp":1742411880000,"open":119.795,"high":119.935,"low":119.795,"close":119.905,"volume":0.15780000388622284},{"timestamp":1742411940000,"open":119.905,"high":119.905,"low":119.875,"close":119.875,"volume":0.052799999713897705},{"timestamp":1742412000000,"open":119.875,"high":119.875,"low":119.785,"close":119.785,"volume":0.07680000364780426},{"timestamp":1742412060000,"open":119.845,"high":119.845,"low":119.785,"close":119.785,"volume":0.03629999980330467},{"timestamp":1742412120000,"open":119.835,"high":119.835,"low":119.825,"close":119.825,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":119.825,"high":119.825,"low":119.715,"close":119.795,"volume":0.1103999987244606},{"timestamp":1742412240000,"open":119.785,"high":119.815,"low":119.785,"close":119.795,"volume":0.06599999964237213},{"timestamp":1742412300000,"open":119.795,"high":119.815,"low":119.715,"close":119.785,"volume":0.08910000324249268},{"timestamp":1742412360000,"open":119.785,"high":119.785,"low":119.675,"close":119.675,"volume":0.13199999928474426},{"timestamp":1742412420000,"open":119.695,"high":119.695,"low":119.625,"close":119.675,"volume":0.09749999642372131},{"timestamp":1742412480000,"open":119.645,"high":119.725,"low":119.635,"close":119.645,"volume":0.227400004863739},{"timestamp":1742412540000,"open":119.645,"high":119.695,"low":119.385,"close":119.695,"volume":0.14730000495910645},{"timestamp":1742412600000,"open":119.715,"high":119.815,"low":119.675,"close":119.815,"volume":0.17730000615119934},{"timestamp":1742412660000,"open":119.815,"high":119.815,"low":119.755,"close":119.755,"volume":0.11460000276565552},{"timestamp":1742412720000,"open":119.775,"high":119.805,"low":119.775,"close":119.785,"volume":0.0414000004529953},{"timestamp":1742412780000,"open":119.785,"high":119.885,"low":119.785,"close":119.855,"volume":0.093299999833107},{"timestamp":1742412840000,"open":119.865,"high":119.915,"low":119.865,"close":119.915,"volume":0.17520000040531158},{"timestamp":1742412900000,"open":119.915,"high":119.935,"low":119.795,"close":119.815,"volume":0.23250000178813934},{"timestamp":1742412960000,"open":119.815,"high":119.815,"low":119.775,"close":119.785,"volume":0.11640000343322754},{"timestamp":1742413020000,"open":119.795,"high":119.915,"low":119.795,"close":119.915,"volume":0.053700000047683716},{"timestamp":1742413080000,"open":119.955,"high":120.005,"low":119.935,"close":119.975,"volume":0.06870000064373016},{"timestamp":1742413140000,"open":119.945,"high":119.945,"low":119.835,"close":119.835,"volume":0.18209999799728394},{"timestamp":1742413200000,"open":119.835,"high":119.835,"low":119.795,"close":119.815,"volume":0.04859999939799309},{"timestamp":1742413260000,"open":119.855,"high":119.855,"low":119.795,"close":119.795,"volume":0.07259999960660934},{"timestamp":1742413320000,"open":119.795,"high":119.795,"low":119.545,"close":119.675,"volume":0.22110000252723694},{"timestamp":1742413380000,"open":119.675,"high":119.785,"low":119.675,"close":119.755,"volume":0.11129999905824661},{"timestamp":1742413440000,"open":119.755,"high":119.835,"low":119.755,"close":119.775,"volume":0.10740000009536743},{"timestamp":1742413500000,"open":119.815,"high":119.895,"low":119.815,"close":119.815,"volume":0.19949999451637268},{"timestamp":1742413620000,"open":119.805,"high":119.825,"low":119.735,"close":119.805,"volume":0.1923000067472458},{"timestamp":1742413680000,"open":119.765,"high":119.835,"low":119.765,"close":119.825,"volume":0.15690000355243683},{"timestamp":1742413740000,"open":119.815,"high":119.825,"low":119.805,"close":119.805,"volume":0.1023000031709671},{"timestamp":1742413800000,"open":119.815,"high":119.815,"low":119.775,"close":119.775,"volume":0.2037000060081482},{"timestamp":1742413860000,"open":119.765,"high":119.765,"low":119.625,"close":119.685,"volume":0.2721000015735626},{"timestamp":1742413920000,"open":119.685,"high":119.735,"low":119.685,"close":119.715,"volume":0.11969999969005585},{"timestamp":1742413980000,"open":119.725,"high":119.775,"low":119.725,"close":119.755,"volume":0.10830000042915344},{"timestamp":1742414040000,"open":119.755,"high":119.755,"low":119.715,"close":119.735,"volume":0.131400004029274},{"timestamp":1742414100000,"open":119.735,"high":119.945,"low":119.715,"close":119.815,"volume":0.517799973487854},{"timestamp":1742414160000,"open":119.835,"high":119.885,"low":119.815,"close":119.845,"volume":0.35760000348091125},{"timestamp":1742414220000,"open":119.845,"high":119.865,"low":119.795,"close":119.845,"volume":0.1898999959230423},{"timestamp":1742414280000,"open":119.855,"high":119.905,"low":119.855,"close":119.905,"volume":0.15150000154972076},{"timestamp":1742414340000,"open":119.895,"high":119.935,"low":119.545,"close":119.545,"volume":0.5135999917984009}]