[{"timestamp":1742391000000,"open":99.307,"high":99.756,"low":98.997,"close":99.636,"volume":1.7718000411987305},{"timestamp":1742391060000,"open":99.727,"high":99.927,"low":99.166,"close":99.167,"volume":1.5618000030517578},{"timestamp":1742391120000,"open":99.266,"high":99.507,"low":99.006,"close":99.016,"volume":1.3200000524520874},{"timestamp":1742391180000,"open":99.326,"high":99.377,"low":99.326,"close":99.377,"volume":0.120899997651577},{"timestamp":1742391240000,"open":99.386,"high":99.486,"low":99.326,"close":99.327,"volume":1.080899953842163},{"timestamp":1742391300000,"open":99.397,"high":99.397,"low":99.096,"close":99.096,"volume":0.9599999785423279},{"timestamp":1742391360000,"open":99.036,"high":99.116,"low":99.036,"close":99.047,"volume":0.8409000039100647},{"timestamp":1742391420000,"open":99.017,"high":99.056,"low":98.906,"close":98.906,"volume":1.530900001525879},{"timestamp":1742391480000,"open":98.906,"high":98.976,"low":98.906,"close":98.976,"volume":0.47999998927116394},{"timestamp":1742391540000,"open":98.986,"high":99.147,"low":98.906,"close":99.086,"volume":1.080899953842163},{"timestamp":1742391600000,"open":99.086,"high":99.086,"low":98.807,"close":98.807,"volume":0.47999998927116394},{"timestamp":1742391660000,"open":98.886,"high":99.057,"low":98.807,"close":98.807,"volume":0.6008999943733215},{"timestamp":1742391720000,"open":99.096,"high":99.097,"low":99.096,"close":99.097,"volume":0.6008999943733215},{"timestamp":1742391780000,"open":98.916,"high":99.056,"low":98.916,"close":99.036,"volume":0.48089998960494995},{"timestamp":1742391840000,"open":99.037,"high":99.087,"low":99.036,"close":99.087,"volume":0.6000000238418579},{"timestamp":1742391900000,"open":99.097,"high":99.557,"low":99.096,"close":99.506,"volume":1.684499979019165},{"timestamp":1742391960000,"open":99.607,"high":99.647,"low":99.506,"close":99.566,"volume":2.4045000076293945},{"timestamp":1742392020000,"open":99.566,"high":99.776,"low":99.566,"close":99.776,"volume":1.8027000427246094},{"timestamp":1742392080000,"open":99.777,"high":99.777,"low":99.677,"close":99.717,"volume":0.21089999377727509},{"timestamp":1742392140000,"open":99.717,"high":99.717,"low":99.586,"close":99.587,"volume":0.7200000286102295},{"timestamp":1742392200000,"open":99.586,"high":99.587,"low":99.566,"close":99.567,"volume":0.6899999976158142},{"timestamp":1742392260000,"open":99.607,"high":99.647,"low":99.566,"close":99.626,"volume":2.160900115966797},{"timestamp":1742392320000,"open":99.627,"high":99.627,"low":99.567,"close":99.567,"volume":0.8399999737739563},{"timestamp":1742392380000,"open":99.597,"high":99.597,"low":99.597,"close":99.597,"volume":0.11999999731779099},{"timestamp":1742392440000,"open":99.627,"high":99.767,"low":99.626,"close":99.626,"volume":2.7636001110076904},{"timestamp":1742392500000,"open":99.626,"high":99.657,"low":99.626,"close":99.657,"volume":0.6018000245094299},{"timestamp":1742392560000,"open":99.697,"high":99.707,"low":99.697,"close":99.707,"volume":0.36090001463890076},{"timestamp":1742392620000,"open":99.707,"high":99.717,"low":99.666,"close":99.677,"volume":1.4408999681472778},{"timestamp":1742392680000,"open":99.676,"high":99.677,"low":99.666,"close":99.677,"volume":0.47999998927116394},{"timestamp":1742392740000,"open":99.676,"high":99.707,"low":99.657,"close":99.657,"volume":1.2908999919891357},{"timestamp":1742392800000,"open":99.656,"high":99.656,"low":99.646,"close":99.646,"volume":0.23999999463558197},{"timestamp":1742392860000,"open":99.646,"high":99.746,"low":99.646,"close":99.746,"volume":1.322700023651123},{"timestamp":1742392920000,"open":99.746,"high":99.746,"low":99.686,"close":99.686,"volume":0.47999998927116394},{"timestamp":1742392980000,"open":99.696,"high":99.757,"low":99.687,"close":99.756,"volume":0.48089998960494995},{"timestamp":1742393040000,"open":99.827,"high":99.846,"low":99.776,"close":99.837,"volume":0.6008999943733215},{"timestamp":1742393100000,"open":99.826,"high":99.917,"low":99.826,"close":99.867,"volume":1.4408999681472778},{"timestamp":1742393160000,"open":99.866,"high":99.916,"low":99.866,"close":99.916,"volume":0.7208999991416931},{"timestamp":1742393220000,"open":99.957,"high":100.077,"low":99.937,"close":99.967,"volume":1.7726999521255493},{"timestamp":1742393280000,"open":99.946,"high":99.946,"low":99.836,"close":99.906,"volume":1.6818000078201294},{"timestamp":1742393340000,"open":99.956,"high":100.017,"low":99.906,"close":100.007,"volume":1.5644999742507935},{"timestamp":1742393400000,"open":100.057,"high":100.137,"low":99.826,"close":99.826,"volume":3.512700080871582},{"timestamp":1742393460000,"open":99.827,"high":99.837,"low":99.766,"close":99.837,"volume":1.3809000253677368},{"timestamp":1742393520000,"open":99.787,"high":99.787,"low":99.706,"close":99.706,"volume":0.9318000078201294},{"timestamp":1742393580000,"open":99.766,"high":99.776,"low":99.707,"close":99.776,"volume":0.8399999737739563},{"timestamp":1742393640000,"open":99.747,"high":99.827,"low":99.686,"close":99.686,"volume":1.322700023651123},{"timestamp":1742393700000,"open":99.686,"high":99.687,"low":99.686,"close":99.686,"volume":0.47999998927116394},{"timestamp":1742393760000,"open":99.686,"high":99.686,"low":99.577,"close":99.577,"volume":1.8008999824523926},{"timestamp":1742393820000,"open":99.597,"high":99.707,"low":99.597,"close":99.687,"volume":1.4408999681472778},{"timestamp":1742393880000,"open":99.687,"high":99.737,"low":99.617,"close":99.617,"volume":1.350000023841858},{"timestamp":1742393940000,"open":99.616,"high":99.747,"low":99.616,"close":99.747,"volume":1.9199999570846558},{"timestamp":1742394000000,"open":99.756,"high":99.767,"low":99.697,"close":99.746,"volume":0.6018000245094299},{"timestamp":1742394060000,"open":99.767,"high":99.806,"low":99.666,"close":99.677,"volume":1.5618000030517578},{"timestamp":1742394120000,"open":99.657,"high":99.676,"low":99.606,"close":99.626,"volume":1.6818000078201294},{"timestamp":1742394180000,"open":99.607,"high":99.667,"low":99.307,"close":99.506,"volume":1.9208999872207642},{"timestamp":1742394240000,"open":99.547,"high":99.547,"low":99.236,"close":99.237,"volume":1.2008999586105347},{"timestamp":1742394300000,"open":99.237,"high":99.467,"low":99.236,"close":99.387,"volume":1.3217999935150146},{"timestamp":1742394360000,"open":99.387,"high":99.447,"low":99.386,"close":99.417,"volume":1.3200000524520874},{"timestamp":1742394420000,"open":99.396,"high":99.407,"low":99.386,"close":99.386,"volume":1.2908999919891357},{"timestamp":1742394480000,"open":99.436,"high":99.447,"low":99.386,"close":99.417,"volume":1.2000000476837158},{"timestamp":1742394540000,"open":99.427,"high":99.486,"low":99.427,"close":99.447,"volume":0.7200000286102295},{"timestamp":1742394600000,"open":99.406,"high":99.407,"low":99.346,"close":99.356,"volume":1.680899977684021},{"timestamp":1742394660000,"open":99.357,"high":99.357,"low":99.326,"close":99.356,"volume":1.2008999586105347},{"timestamp":1742394720000,"open":99.366,"high":99.536,"low":99.356,"close":99.536,"volume":1.3200000524520874},{"timestamp":1742394780000,"open":99.486,"high":99.556,"low":99.486,"close":99.556,"volume":0.7200000286102295},{"timestamp":1742394840000,"open":99.607,"high":99.627,"low":99.576,"close":99.576,"volume":0.7208999991416931},{"timestamp":1742394900000,"open":99.617,"high":99.627,"low":99.516,"close":99.517,"volume":1.559999942779541},{"timestamp":1742394960000,"open":99.496,"high":99.526,"low":99.446,"close":99.516,"volume":1.5608999729156494},{"timestamp":1742395020000,"open":99.467,"high":99.566,"low":99.456,"close":99.566,"volume":1.9244999885559082},{"timestamp":1742395080000,"open":99.566,"high":99.577,"low":99.457,"close":99.457,"volume":1.4408999681472778},{"timestamp":1742395140000,"open":99.477,"high":99.546,"low":99.456,"close":99.526,"volume":1.2008999586105347},{"timestamp":1742395200000,"open":99.557,"high":99.597,"low":99.516,"close":99.597,"volume":1.2908999919891357},{"timestamp":1742395260000,"open":99.617,"high":99.637,"low":99.546,"close":99.546,"volume":0.8999999761581421},{"timestamp":1742395320000,"open":99.597,"high":99.606,"low":99.546,"close":99.546,"volume":1.1399999856948853},{"timestamp":1742395380000,"open":99.556,"high":99.607,"low":99.546,"close":99.597,"volume":1.680899977684021},{"timestamp":1742395440000,"open":99.597,"high":99.617,"low":99.576,"close":99.617,"volume":1.3200000524520874},{"timestamp":1742395500000,"open":99.597,"high":99.636,"low":99.576,"close":99.627,"volume":1.0499999523162842},{"timestamp":1742395560000,"open":99.557,"high":99.597,"low":99.516,"close":99.536,"volume":2.0999999046325684},{"timestamp":1742395620000,"open":99.556,"high":99.587,"low":99.527,"close":99.576,"volume":1.322700023651123},{"timestamp":1742395680000,"open":99.587,"high":99.587,"low":99.546,"close":99.547,"volume":1.0499999523162842},{"timestamp":1742395740000,"open":99.546,"high":99.547,"low":99.546,"close":99.546,"volume":0.36000001430511475},{"timestamp":1742395800000,"open":99.576,"high":99.586,"low":99.576,"close":99.576,"volume":0.6000000238418579},{"timestamp":1742395860000,"open":99.586,"high":99.707,"low":99.586,"close":99.697,"volume":1.0817999839782715},{"timestamp":1742395920000,"open":99.696,"high":99.696,"low":99.626,"close":99.626,"volume":1.1718000173568726},{"timestamp":1742395980000,"open":99.637,"high":99.677,"low":99.627,"close":99.647,"volume":1.2008999586105347},{"timestamp":1742396040000,"open":99.656,"high":99.656,"low":99.596,"close":99.596,"volume":1.5608999729156494},{"timestamp":1742396100000,"open":99.596,"high":99.596,"low":99.526,"close":99.527,"volume":1.7999999523162842},{"timestamp":1742396160000,"open":99.517,"high":99.536,"low":99.506,"close":99.506,"volume":0.7200000286102295},{"timestamp":1742396220000,"open":99.507,"high":99.547,"low":99.507,"close":99.517,"volume":1.4408999681472778},{"timestamp":1742396280000,"open":99.517,"high":99.567,"low":99.517,"close":99.546,"volume":0.9300000071525574},{"timestamp":1742396340000,"open":99.517,"high":99.547,"low":99.496,"close":99.497,"volume":0.8417999744415283},{"timestamp":1742396400000,"open":99.497,"high":99.516,"low":99.486,"close":99.486,"volume":1.0800000429153442},{"timestamp":1742396460000,"open":99.487,"high":99.507,"low":99.477,"close":99.497,"volume":0.9300000071525574},{"timestamp":1742396520000,"open":99.476,"high":99.507,"low":99.476,"close":99.507,"volume":0.8399999737739563},{"timestamp":1742396580000,"open":99.497,"high":99.497,"low":99.476,"close":99.497,"volume":0.8399999737739563},{"timestamp":1742396640000,"open":99.477,"high":99.517,"low":99.477,"close":99.507,"volume":1.4408999681472778},{"timestamp":1742396700000,"open":99.517,"high":99.517,"low":99.496,"close":99.496,"volume":0.23999999463558197},{"timestamp":1742396760000,"open":99.506,"high":99.527,"low":99.506,"close":99.526,"volume":1.0800000429153442},{"timestamp":1742396820000,"open":99.527,"high":99.566,"low":99.526,"close":99.566,"volume":0.7208999991416931},{"timestamp":1742396880000,"open":99.567,"high":99.577,"low":99.486,"close":99.517,"volume":3.4518001079559326},{"timestamp":1742396940000,"open":99.517,"high":99.557,"low":99.486,"close":99.537,"volume":1.4417999982833862},{"timestamp":1742397000000,"open":99.556,"high":99.607,"low":99.537,"close":99.606,"volume":1.0800000429153442},{"timestamp":1742397060000,"open":99.607,"high":99.707,"low":99.606,"close":99.707,"volume":1.9208999872207642},{"timestamp":1742397120000,"open":99.677,"high":99.707,"low":99.676,"close":99.676,"volume":1.6799999475479126},{"timestamp":1742397180000,"open":99.686,"high":99.727,"low":99.676,"close":99.727,"volume":1.4118000268936157},{"timestamp":1742397240000,"open":99.747,"high":99.837,"low":99.746,"close":99.836,"volume":1.801800012588501},{"timestamp":1742397300000,"open":99.797,"high":99.816,"low":99.796,"close":99.797,"volume":1.1699999570846558},{"timestamp":1742397360000,"open":99.767,"high":99.767,"low":99.706,"close":99.747,"volume":1.2000000476837158},{"timestamp":1742397420000,"open":99.707,"high":99.717,"low":99.686,"close":99.686,"volume":0.9599999785423279},{"timestamp":1742397480000,"open":99.686,"high":99.687,"low":99.607,"close":99.627,"volume":1.080899953842163},{"timestamp":1742397540000,"open":99.587,"high":99.646,"low":99.577,"close":99.577,"volume":0.47999998927116394},{"timestamp":1742397600000,"open":99.576,"high":99.617,"low":99.576,"close":99.617,"volume":0.47999998927116394},{"timestamp":1742397660000,"open":99.626,"high":99.696,"low":99.626,"close":99.696,"volume":0.9609000086784363},{"timestamp":1742397720000,"open":99.696,"high":99.796,"low":99.696,"close":99.716,"volume":2.611799955368042},{"timestamp":1742397780000,"open":99.706,"high":99.757,"low":99.706,"close":99.757,"volume":0.36000001430511475},{"timestamp":1742397840000,"open":99.757,"high":99.757,"low":99.667,"close":99.676,"volume":1.0499999523162842},{"timestamp":1742397900000,"open":99.656,"high":99.707,"low":99.656,"close":99.707,"volume":1.3208999633789062},{"timestamp":1742397960000,"open":99.707,"high":99.737,"low":99.707,"close":99.737,"volume":0.48089998960494995},{"timestamp":1742398020000,"open":99.747,"high":99.757,"low":99.687,"close":99.696,"volume":1.3208999633789062},{"timestamp":1742398080000,"open":99.696,"high":99.707,"low":99.687,"close":99.687,"volume":0.6000000238418579},{"timestamp":1742398140000,"open":99.687,"high":99.716,"low":99.686,"close":99.716,"volume":0.7200000286102295},{"timestamp":1742398200000,"open":99.717,"high":99.727,"low":99.686,"close":99.686,"volume":1.5608999729156494},{"timestamp":1742398260000,"open":99.656,"high":99.737,"low":99.656,"close":99.726,"volume":2.280900001525879},{"timestamp":1742398320000,"open":99.727,"high":99.767,"low":99.716,"close":99.766,"volume":1.559999942779541},{"timestamp":1742398380000,"open":99.726,"high":99.767,"low":99.677,"close":99.677,"volume":1.1699999570846558},{"timestamp":1742398440000,"open":99.697,"high":99.717,"low":99.677,"close":99.677,"volume":1.5299999713897705},{"timestamp":1742398500000,"open":99.657,"high":99.667,"low":99.646,"close":99.656,"volume":1.7999999523162842},{"timestamp":1742398560000,"open":99.666,"high":99.717,"low":99.657,"close":99.716,"volume":0.9617999792098999},{"timestamp":1742398620000,"open":99.716,"high":99.747,"low":99.716,"close":99.726,"volume":0.7208999991416931},{"timestamp":1742398680000,"open":99.707,"high":99.886,"low":99.706,"close":99.886,"volume":2.5244998931884766},{"timestamp":1742398740000,"open":99.886,"high":99.907,"low":99.856,"close":99.877,"volume":1.559999942779541},{"timestamp":1742398800000,"open":99.876,"high":99.897,"low":99.876,"close":99.877,"volume":0.47999998927116394},{"timestamp":1742398860000,"open":99.907,"high":99.907,"low":99.856,"close":99.867,"volume":0.9599999785423279},{"timestamp":1742398920000,"open":99.897,"high":99.917,"low":99.896,"close":99.896,"volume":1.3208999633789062},{"timestamp":1742398980000,"open":99.926,"high":99.926,"low":99.896,"close":99.917,"volume":0.48089998960494995},{"timestamp":1742399040000,"open":99.877,"high":99.877,"low":99.877,"close":99.877,"volume":0.11999999731779099},{"timestamp":1742399100000,"open":99.916,"high":99.947,"low":99.876,"close":99.937,"volume":1.5608999729156494},{"timestamp":1742399160000,"open":99.907,"high":99.907,"low":99.877,"close":99.886,"volume":1.1699999570846558},{"timestamp":1742399220000,"open":99.897,"high":99.907,"low":99.886,"close":99.907,"volume":0.9599999785423279},{"timestamp":1742399280000,"open":99.916,"high":99.917,"low":99.906,"close":99.917,"volume":0.8409000039100647},{"timestamp":1742399340000,"open":99.906,"high":99.936,"low":99.906,"close":99.936,"volume":0.7200000286102295},{"timestamp":1742399400000,"open":99.957,"high":99.987,"low":99.927,"close":99.987,"volume":1.440000057220459},{"timestamp":1742399460000,"open":99.977,"high":99.977,"low":99.946,"close":99.966,"volume":0.48089998960494995},{"timestamp":1742399520000,"open":99.977,"high":100.006,"low":99.966,"close":99.977,"volume":1.6535999774932861},{"timestamp":1742399580000,"open":99.977,"high":99.997,"low":99.927,"close":99.977,"volume":1.0817999839782715},{"timestamp":1742399640000,"open":99.977,"high":99.997,"low":99.927,"close":99.967,"volume":1.201799988746643},{"timestamp":1742399700000,"open":99.967,"high":99.967,"low":99.897,"close":99.936,"volume":0.6008999943733215},{"timestamp":1742399760000,"open":99.946,"high":99.957,"low":99.936,"close":99.936,"volume":1.1699999570846558},{"timestamp":1742399820000,"open":99.936,"high":99.936,"low":99.856,"close":99.896,"volume":1.2899999618530273},{"timestamp":1742399880000,"open":99.867,"high":99.937,"low":99.867,"close":99.916,"volume":1.4127000570297241},{"timestamp":1742399940000,"open":99.917,"high":99.946,"low":99.917,"close":99.946,"volume":0.8399999737739563},{"timestamp":1742400000000,"open":99.956,"high":99.977,"low":99.917,"close":99.917,"volume":1.1718000173568726},{"timestamp":1742400060000,"open":99.906,"high":99.927,"low":99.887,"close":99.927,"volume":0.6000000238418579},{"timestamp":1742400120000,"open":99.927,"high":99.957,"low":99.916,"close":99.936,"volume":0.9627000093460083},{"timestamp":1742400180000,"open":99.936,"high":99.987,"low":99.936,"close":99.987,"volume":0.9627000093460083},{"timestamp":1742400240000,"open":99.956,"high":100.006,"low":99.956,"close":100.006,"volume":0.7200000286102295},{"timestamp":1742400300000,"open":100.016,"high":100.067,"low":100.016,"close":100.067,"volume":1.1708999872207642},{"timestamp":1742400360000,"open":100.056,"high":100.076,"low":100.046,"close":100.066,"volume":0.8417999744415283},{"timestamp":1742400420000,"open":100.046,"high":100.087,"low":100.046,"close":100.087,"volume":0.6008999943733215},{"timestamp":1742400480000,"open":100.087,"high":100.106,"low":100.087,"close":100.087,"volume":1.2000000476837158},{"timestamp":1742400540000,"open":100.056,"high":100.077,"low":100.007,"close":100.007,"volume":0.9599999785423279},{"timestamp":1742400600000,"open":100.016,"high":100.057,"low":100.016,"close":100.057,"volume":0.24089999496936798},{"timestamp":1742400660000,"open":100.066,"high":100.066,"low":100.007,"close":100.007,"volume":0.6899999976158142},{"timestamp":1742400720000,"open":99.996,"high":100.026,"low":99.996,"close":99.996,"volume":1.2899999618530273},{"timestamp":1742400780000,"open":99.977,"high":99.977,"low":99.926,"close":99.956,"volume":1.5299999713897705},{"timestamp":1742400840000,"open":99.917,"high":99.917,"low":99.866,"close":99.866,"volume":1.3200000524520874},{"timestamp":1742400900000,"open":99.866,"high":99.877,"low":99.836,"close":99.877,"volume":0.9599999785423279},{"timestamp":1742400960000,"open":99.856,"high":99.857,"low":99.816,"close":99.847,"volume":1.1699999570846558},{"timestamp":1742401020000,"open":99.857,"high":99.867,"low":99.856,"close":99.857,"volume":0.9599999785423279},{"timestamp":1742401080000,"open":99.877,"high":99.877,"low":99.856,"close":99.877,"volume":0.9609000086784363},{"timestamp":1742401140000,"open":99.887,"high":99.887,"low":99.857,"close":99.867,"volume":0.3617999851703644},{"timestamp":1742401200000,"open":99.867,"high":99.867,"low":99.786,"close":99.837,"volume":1.9800000190734863},{"timestamp":1742401260000,"open":99.857,"high":99.877,"low":99.857,"close":99.877,"volume":0.241799995303154},{"timestamp":1742401320000,"open":99.836,"high":99.877,"low":99.816,"close":99.857,"volume":0.9609000086784363},{"timestamp":1742401380000,"open":99.887,"high":99.946,"low":99.886,"close":99.897,"volume":2.041800022125244},{"timestamp":1742401440000,"open":99.896,"high":99.916,"low":99.846,"close":99.906,"volume":1.530900001525879},{"timestamp":1742401500000,"open":99.906,"high":99.946,"low":99.906,"close":99.917,"volume":1.409999966621399},{"timestamp":1742401560000,"open":99.917,"high":99.927,"low":99.917,"close":99.926,"volume":0.36000001430511475},{"timestamp":1742401620000,"open":99.927,"high":99.937,"low":99.887,"close":99.887,"volume":1.0800000429153442},{"timestamp":1742401680000,"open":99.917,"high":99.936,"low":99.886,"close":99.936,"volume":0.9599999785423279},{"timestamp":1742401740000,"open":99.937,"high":99.976,"low":99.936,"close":99.966,"volume":1.051800012588501},{"timestamp":1742401800000,"open":99.977,"high":99.987,"low":99.967,"close":99.967,"volume":0.8417999744415283},{"timestamp":1742401860000,"open":99.956,"high":99.967,"low":99.926,"close":99.926,"volume":1.2899999618530273},{"timestamp":1742401920000,"open":99.916,"high":99.937,"low":99.916,"close":99.927,"volume":1.559999942779541},{"timestamp":1742401980000,"open":99.927,"high":99.976,"low":99.927,"close":99.967,"volume":1.3200000524520874},{"timestamp":1742402040000,"open":99.976,"high":100.066,"low":99.976,"close":100.017,"volume":1.3208999633789062},{"timestamp":1742402100000,"open":100.027,"high":100.047,"low":100.026,"close":100.047,"volume":0.7200000286102295},{"timestamp":1742402160000,"open":100.047,"high":100.047,"low":100.017,"close":100.017,"volume":0.8399999737739563},{"timestamp":1742402220000,"open":99.987,"high":99.997,"low":99.967,"close":99.997,"volume":0.9599999785423279},{"timestamp":1742402280000,"open":100.016,"high":100.027,"low":99.996,"close":100.026,"volume":0.6000000238418579},{"timestamp":1742402340000,"open":100.037,"high":100.037,"low":100.006,"close":100.006,"volume":0.36000001430511475},{"timestamp":1742402400000,"open":99.997,"high":100.007,"low":99.966,"close":99.986,"volume":1.201799988746643},{"timestamp":1742402460000,"open":99.987,"high":100.027,"low":99.967,"close":100.027,"volume":1.2008999586105347},{"timestamp":1742402520000,"open":100.027,"high":100.027,"low":99.996,"close":100.016,"volume":0.8399999737739563},{"timestamp":1742402700000,"open":100.057,"high":100.057,"low":100.056,"close":100.056,"volume":0.36000001430511475},{"timestamp":1742402760000,"open":100.066,"high":100.066,"low":100.057,"close":100.057,"volume":0.36000001430511475},{"timestamp":1742402820000,"open":100.057,"high":100.067,"low":100.037,"close":100.066,"volume":0.6008999943733215},{"timestamp":1742402880000,"open":100.037,"high":100.057,"low":100.036,"close":100.057,"volume":0.8399999737739563},{"timestamp":1742402940000,"open":100.057,"high":100.057,"low":100.037,"close":100.047,"volume":0.36000001430511475},{"timestamp":1742403000000,"open":100.046,"high":100.086,"low":100.046,"close":100.086,"volume":1.0800000429153442},{"timestamp":1742403060000,"open":100.086,"high":100.086,"low":100.056,"close":100.056,"volume":1.0499999523162842},{"timestamp":1742403120000,"open":100.056,"high":100.066,"low":100.036,"close":100.037,"volume":0.8399999737739563},{"timestamp":1742403180000,"open":100.046,"high":100.097,"low":100.046,"close":100.097,"volume":0.9609000086784363},{"timestamp":1742403240000,"open":100.107,"high":100.126,"low":100.107,"close":100.126,"volume":0.47999998927116394},{"timestamp":1742403300000,"open":100.097,"high":100.107,"low":100.066,"close":100.106,"volume":1.9218000173568726},{"timestamp":1742403360000,"open":100.087,"high":100.087,"low":100.026,"close":100.027,"volume":1.7400000095367432},{"timestamp":1742403420000,"open":100.026,"high":100.026,"low":99.997,"close":100.017,"volume":1.440000057220459},{"timestamp":1742403480000,"open":100.017,"high":100.026,"low":99.987,"close":99.997,"volume":1.322700023651123},{"timestamp":1742403540000,"open":99.996,"high":100.056,"low":99.996,"close":100.046,"volume":1.559999942779541},{"timestamp":1742403600000,"open":100.046,"high":100.046,"low":100.016,"close":100.037,"volume":1.0508999824523926},{"timestamp":1742403660000,"open":100.037,"high":100.037,"low":99.977,"close":100.006,"volume":0.7200000286102295},{"timestamp":1742403720000,"open":99.967,"high":99.987,"low":99.946,"close":99.946,"volume":2.6154000759124756},{"timestamp":1742403780000,"open":99.947,"high":99.957,"low":99.936,"close":99.946,"volume":1.4108999967575073},{"timestamp":1742403840000,"open":99.937,"high":99.956,"low":99.936,"close":99.936,"volume":1.2000000476837158},{"timestamp":1742403900000,"open":99.946,"high":99.947,"low":99.906,"close":99.907,"volume":1.6509000062942505},{"timestamp":1742403960000,"open":99.877,"high":99.907,"low":99.857,"close":99.906,"volume":1.770900011062622},{"timestamp":1742404020000,"open":99.907,"high":99.907,"low":99.877,"close":99.877,"volume":0.9599999785423279},{"timestamp":1742404080000,"open":99.886,"high":99.887,"low":99.846,"close":99.886,"volume":1.680899977684021},{"timestamp":1742404140000,"open":99.856,"high":99.876,"low":99.826,"close":99.837,"volume":2.5199999809265137},{"timestamp":1742404200000,"open":99.846,"high":99.866,"low":99.826,"close":99.857,"volume":0.8409000039100647},{"timestamp":1742404260000,"open":99.827,"high":99.856,"low":99.826,"close":99.837,"volume":1.4408999681472778},{"timestamp":1742404320000,"open":99.867,"high":99.867,"low":99.816,"close":99.837,"volume":1.0800000429153442},{"timestamp":1742404380000,"open":99.816,"high":99.836,"low":99.786,"close":99.786,"volume":0.6000000238418579},{"timestamp":1742404440000,"open":99.786,"high":99.797,"low":99.756,"close":99.797,"volume":1.9208999872207642},{"timestamp":1742404500000,"open":99.796,"high":99.797,"low":99.716,"close":99.717,"volume":1.6200000047683716},{"timestamp":1742404560000,"open":99.746,"high":99.746,"low":99.696,"close":99.727,"volume":1.4108999967575073},{"timestamp":1742404620000,"open":99.726,"high":99.726,"low":99.726,"close":99.726,"volume":0.11999999731779099},{"timestamp":1742404680000,"open":99.726,"high":99.737,"low":99.726,"close":99.736,"volume":0.7200000286102295},{"timestamp":1742404740000,"open":99.736,"high":99.796,"low":99.707,"close":99.777,"volume":2.7309000492095947},{"timestamp":1742404800000,"open":99.767,"high":99.827,"low":99.766,"close":99.827,"volume":2.4017999172210693},{"timestamp":1742404860000,"open":99.797,"high":99.826,"low":99.766,"close":99.796,"volume":0.9609000086784363},{"timestamp":1742404920000,"open":99.806,"high":99.827,"low":99.766,"close":99.766,"volume":0.9609000086784363},{"timestamp":1742404980000,"open":99.756,"high":99.756,"low":99.716,"close":99.737,"volume":1.440000057220459},{"timestamp":1742405040000,"open":99.717,"high":99.736,"low":99.706,"close":99.707,"volume":1.440000057220459},{"timestamp":1742405100000,"open":99.707,"high":99.707,"low":99.597,"close":99.597,"volume":1.2899999618530273},{"timestamp":1742405160000,"open":99.596,"high":99.677,"low":99.596,"close":99.677,"volume":0.8399999737739563},{"timestamp":1742405220000,"open":99.667,"high":99.727,"low":99.667,"close":99.727,"volume":0.7218000292778015},{"timestamp":1742405280000,"open":99.737,"high":99.737,"low":99.696,"close":99.717,"volume":0.7208999991416931},{"timestamp":1742405340000,"open":99.716,"high":99.737,"low":99.687,"close":99.687,"volume":0.48089998960494995},{"timestamp":1742405400000,"open":99.686,"high":99.686,"low":99.616,"close":99.617,"volume":1.0817999839782715},{"timestamp":1742405460000,"open":99.616,"high":99.656,"low":99.616,"close":99.656,"volume":0.48089998960494995},{"timestamp":1742405520000,"open":99.647,"high":99.656,"low":99.647,"close":99.656,"volume":0.6000000238418579},{"timestamp":1742405580000,"open":99.646,"high":99.667,"low":99.646,"close":99.667,"volume":0.23999999463558197},{"timestamp":1742405640000,"open":99.647,"high":99.687,"low":99.647,"close":99.667,"volume":0.7208999991416931},{"timestamp":1742405700000,"open":99.667,"high":99.677,"low":99.646,"close":99.677,"volume":1.0800000429153442},{"timestamp":1742405760000,"open":99.676,"high":99.736,"low":99.676,"close":99.736,"volume":1.409999966621399},{"timestamp":1742405820000,"open":99.737,"high":99.767,"low":99.726,"close":99.767,"volume":1.0800000429153442},{"timestamp":1742405880000,"open":99.766,"high":99.776,"low":99.766,"close":99.776,"volume":0.23999999463558197},{"timestamp":1742405940000,"open":99.797,"high":99.827,"low":99.777,"close":99.827,"volume":1.8008999824523926},{"timestamp":1742406000000,"open":99.807,"high":99.827,"low":99.797,"close":99.807,"volume":0.8409000039100647},{"timestamp":1742406060000,"open":99.807,"high":99.807,"low":99.797,"close":99.797,"volume":0.23999999463558197},{"timestamp":1742406120000,"open":99.776,"high":99.827,"low":99.776,"close":99.817,"volume":1.2008999586105347},{"timestamp":1742406180000,"open":99.817,"high":99.817,"low":99.816,"close":99.817,"volume":0.36000001430511475},{"timestamp":1742406240000,"open":99.817,"high":99.826,"low":99.716,"close":99.746,"volume":1.9809000492095947},{"timestamp":1742406300000,"open":99.747,"high":99.747,"low":99.697,"close":99.727,"volume":1.0800000429153442},{"timestamp":1742406360000,"open":99.727,"high":99.736,"low":99.706,"close":99.707,"volume":1.0508999824523926},{"timestamp":1742406420000,"open":99.706,"high":99.706,"low":99.626,"close":99.677,"volume":1.3208999633789062},{"timestamp":1742406480000,"open":99.676,"high":99.676,"low":99.626,"close":99.636,"volume":0.6909000277519226},{"timestamp":1742406540000,"open":99.636,"high":99.647,"low":99.636,"close":99.647,"volume":0.47999998927116394},{"timestamp":1742406600000,"open":99.656,"high":99.717,"low":99.656,"close":99.717,"volume":1.4408999681472778},{"timestamp":1742406660000,"open":99.727,"high":99.757,"low":99.717,"close":99.757,"volume":0.3617999851703644},{"timestamp":1742406720000,"open":99.747,"high":99.757,"low":99.716,"close":99.736,"volume":0.8399999737739563},{"timestamp":1742406780000,"open":99.736,"high":99.736,"low":99.666,"close":99.687,"volume":0.9300000071525574},{"timestamp":1742406840000,"open":99.687,"high":99.726,"low":99.677,"close":99.726,"volume":1.3208999633789062},{"timestamp":1742406900000,"open":99.727,"high":99.736,"low":99.727,"close":99.727,"volume":0.47999998927116394},{"timestamp":1742406960000,"open":99.687,"high":99.726,"low":99.687,"close":99.726,"volume":0.23999999463558197},{"timestamp":1742407020000,"open":99.696,"high":99.746,"low":99.696,"close":99.746,"volume":1.080899953842163},{"timestamp":1742407080000,"open":99.757,"high":99.757,"low":99.707,"close":99.747,"volume":1.4417999982833862},{"timestamp":1742407140000,"open":99.757,"high":99.757,"low":99.676,"close":99.716,"volume":2.34089994430542},{"timestamp":1742407200000,"open":99.717,"high":99.876,"low":99.477,"close":99.876,"volume":5.81879997253418},{"timestamp":1742407260000,"open":99.877,"high":99.926,"low":99.857,"close":99.876,"volume":2.3471999168395996},{"timestamp":1742407320000,"open":99.877,"high":99.877,"low":99.606,"close":99.837,"volume":2.132699966430664},{"timestamp":1742407380000,"open":99.857,"high":99.957,"low":99.857,"close":99.887,"volume":2.8254001140594482},{"timestamp":1742407440000,"open":99.887,"high":99.906,"low":99.806,"close":99.897,"volume":2.791800022125244},{"timestamp":1742407500000,"open":99.896,"high":99.927,"low":99.746,"close":99.746,"volume":2.4017999172210693},{"timestamp":1742407560000,"open":99.746,"high":99.827,"low":99.716,"close":99.827,"volume":1.051800012588501},{"timestamp":1742407620000,"open":99.826,"high":99.906,"low":99.826,"close":99.906,"volume":1.3244999647140503},{"timestamp":1742407680000,"open":99.906,"high":99.957,"low":99.906,"close":99.957,"volume":0.7208999991416931},{"timestamp":1742407740000,"open":99.956,"high":100.026,"low":99.956,"close":100.006,"volume":2.106300115585327},{"timestamp":1742407800000,"open":100.007,"high":100.056,"low":99.986,"close":100.016,"volume":1.0827000141143799},{"timestamp":1742407860000,"open":100.067,"high":100.097,"low":100.007,"close":100.007,"volume":1.4427000284194946},{"timestamp":1742407920000,"open":100.006,"high":100.086,"low":100.006,"close":100.056,"volume":0.9617999792098999},{"timestamp":1742407980000,"open":100.106,"high":100.117,"low":100.056,"close":100.056,"volume":1.4408999681472778},{"timestamp":1742408040000,"open":100.057,"high":100.117,"low":100.046,"close":100.087,"volume":0.8435999751091003},{"timestamp":1742408100000,"open":100.107,"high":100.107,"low":100.086,"close":100.086,"volume":0.8108999729156494},{"timestamp":1742408160000,"open":100.086,"high":100.177,"low":100.086,"close":100.147,"volume":2.041800022125244},{"timestamp":1742408220000,"open":100.146,"high":100.146,"low":100.066,"close":100.097,"volume":1.8008999824523926},{"timestamp":1742408280000,"open":100.096,"high":100.126,"low":100.086,"close":100.096,"volume":1.3217999935150146},{"timestamp":1742408340000,"open":100.106,"high":100.127,"low":100.076,"close":100.076,"volume":1.3217999935150146},{"timestamp":1742408400000,"open":100.107,"high":100.107,"low":100.017,"close":100.017,"volume":1.8600000143051147},{"timestamp":1742408460000,"open":100.017,"high":100.017,"low":99.976,"close":99.997,"volume":1.0508999824523926},{"timestamp":1742408520000,"open":99.977,"high":100.017,"low":99.957,"close":100.016,"volume":1.6835999488830566},{"timestamp":1742408580000,"open":99.996,"high":100.036,"low":99.966,"close":100.026,"volume":0.8427000045776367},{"timestamp":1742408640000,"open":99.966,"high":100.067,"low":99.966,"close":100.026,"volume":1.9208999872207642},{"timestamp":1742408700000,"open":100.006,"high":100.087,"low":100.006,"close":100.066,"volume":2.371799945831299},{"timestamp":1742408760000,"open":100.067,"high":100.067,"low":100.036,"close":100.047,"volume":2.0109000205993652},{"timestamp":1742408820000,"open":100.036,"high":100.076,"low":100.026,"close":100.026,"volume":1.3200000524520874},{"timestamp":1742408880000,"open":100.007,"high":100.007,"low":99.956,"close":99.976,"volume":1.770900011062622},{"timestamp":1742408940000,"open":99.956,"high":99.977,"low":99.926,"close":99.936,"volume":1.891800045967102},{"timestamp":1742409000000,"open":99.966,"high":100.077,"low":99.966,"close":100.067,"volume":2.4045000076293945},{"timestamp":1742409060000,"open":100.076,"high":100.176,"low":100.076,"close":100.176,"volume":1.443600058555603},{"timestamp":1742409120000,"open":100.157,"high":100.296,"low":100.157,"close":100.296,"volume":2.0453999042510986},{"timestamp":1742409180000,"open":100.297,"high":100.337,"low":100.186,"close":100.186,"volume":3.601799964904785},{"timestamp":1742409240000,"open":100.127,"high":100.197,"low":100.077,"close":100.196,"volume":2.613600015640259},{"timestamp":1742409300000,"open":100.207,"high":100.236,"low":100.136,"close":100.146,"volume":2.4927000999450684},{"timestamp":1742409360000,"open":100.157,"high":100.247,"low":100.157,"close":100.187,"volume":1.172700047492981},{"timestamp":1742409420000,"open":100.156,"high":100.247,"low":100.156,"close":100.207,"volume":1.5618000030517578},{"timestamp":1742409480000,"open":100.166,"high":100.196,"low":100.096,"close":100.147,"volume":2.225399971008301},{"timestamp":1742409540000,"open":100.106,"high":100.156,"low":100.057,"close":100.077,"volume":1.5335999727249146},{"timestamp":1742409600000,"open":100.097,"high":100.127,"low":100.086,"close":100.086,"volume":1.353600025177002},{"timestamp":1742409660000,"open":100.096,"high":100.196,"low":100.076,"close":100.196,"volume":1.5644999742507935},{"timestamp":1742409720000,"open":100.186,"high":100.246,"low":100.086,"close":100.246,"volume":1.655400037765503},{"timestamp":1742409780000,"open":100.256,"high":100.317,"low":100.196,"close":100.316,"volume":1.4453999996185303},{"timestamp":1742409840000,"open":100.316,"high":100.397,"low":100.266,"close":100.376,"volume":1.9845000505447388},{"timestamp":1742409900000,"open":100.367,"high":100.407,"low":100.347,"close":100.347,"volume":1.3217999935150146},{"timestamp":1742409960000,"open":100.347,"high":100.386,"low":100.346,"close":100.377,"volume":1.8027000427246094},{"timestamp":1742410020000,"open":100.367,"high":100.367,"low":100.316,"close":100.316,"volume":1.62090003490448},{"timestamp":1742410080000,"open":100.317,"high":100.447,"low":100.317,"close":100.387,"volume":1.4427000284194946},{"timestamp":1742410140000,"open":100.427,"high":100.467,"low":100.387,"close":100.387,"volume":2.0136001110076904},{"timestamp":1742410200000,"open":100.387,"high":100.457,"low":100.387,"close":100.426,"volume":1.770900011062622},{"timestamp":1742410260000,"open":100.426,"high":100.447,"low":100.397,"close":100.406,"volume":1.409999966621399},{"timestamp":1742410320000,"open":100.387,"high":100.517,"low":100.387,"close":100.507,"volume":1.8035999536514282},{"timestamp":1742410380000,"open":100.507,"high":100.617,"low":100.477,"close":100.616,"volume":1.6835999488830566},{"timestamp":1742410440000,"open":100.616,"high":100.617,"low":100.556,"close":100.597,"volume":1.8909000158309937},{"timestamp":1742410500000,"open":100.596,"high":100.747,"low":100.596,"close":100.747,"volume":1.6854000091552734},{"timestamp":1742410560000,"open":100.747,"high":100.806,"low":100.726,"close":100.787,"volume":2.012700080871582},{"timestamp":1742410620000,"open":100.806,"high":100.847,"low":100.767,"close":100.807,"volume":2.1654000282287598},{"timestamp":1742410680000,"open":100.817,"high":100.827,"low":100.696,"close":100.786,"volume":3.483599901199341},{"timestamp":1742410740000,"open":100.797,"high":100.867,"low":100.726,"close":100.836,"volume":4.027200222015381},{"timestamp":1742410800000,"open":100.826,"high":100.957,"low":100.826,"close":100.917,"volume":1.6835999488830566},{"timestamp":1742410860000,"open":100.946,"high":100.956,"low":100.847,"close":100.856,"volume":3.061800003051758},{"timestamp":1742410920000,"open":100.886,"high":100.977,"low":100.876,"close":100.917,"volume":5.433599948883057},{"timestamp":1742410980000,"open":100.916,"high":100.956,"low":100.877,"close":100.907,"volume":3.8736000061035156},{"timestamp":1742411040000,"open":100.907,"high":101.016,"low":100.906,"close":100.986,"volume":3.5754001140594482},{"timestamp":1742411100000,"open":100.986,"high":101.106,"low":100.986,"close":101.106,"volume":2.043600082397461},{"timestamp":1742411160000,"open":101.126,"high":101.156,"low":101.057,"close":101.097,"volume":2.793600082397461},{"timestamp":1742411220000,"open":101.097,"high":101.266,"low":101.097,"close":101.207,"volume":4.836299896240234},{"timestamp":1742411280000,"open":101.197,"high":101.397,"low":101.197,"close":101.316,"volume":4.446300029754639},{"timestamp":1742411340000,"open":101.327,"high":101.437,"low":101.267,"close":101.416,"volume":3.0653998851776123},{"timestamp":1742411400000,"open":101.407,"high":101.457,"low":101.367,"close":101.446,"volume":2.8254001140594482},{"timestamp":1742411460000,"open":101.446,"high":101.457,"low":101.356,"close":101.386,"volume":2.82450008392334},{"timestamp":1742411520000,"open":101.367,"high":101.397,"low":101.297,"close":101.327,"volume":3.215399980545044},{"timestamp":1742411580000,"open":101.346,"high":101.356,"low":101.227,"close":101.256,"volume":4.328100204467773},{"timestamp":1742411640000,"open":101.277,"high":101.347,"low":101.256,"close":101.347,"volume":2.8863000869750977},{"timestamp":1742411700000,"open":101.336,"high":101.337,"low":101.256,"close":101.296,"volume":2.8508999347686768},{"timestamp":1742411760000,"open":101.326,"high":101.346,"low":101.287,"close":101.306,"volume":1.3236000537872314},{"timestamp":1742411820000,"open":101.307,"high":101.307,"low":101.236,"close":101.266,"volume":3.87719988822937},{"timestamp":1742411880000,"open":101.277,"high":101.366,"low":101.247,"close":101.247,"volume":3.3362998962402344},{"timestamp":1742411940000,"open":101.257,"high":101.297,"low":101.197,"close":101.216,"volume":2.8236000537872314},{"timestamp":1742412000000,"open":101.207,"high":101.226,"low":101.076,"close":101.087,"volume":4.32450008392334},{"timestamp":1742412060000,"open":101.107,"high":101.107,"low":101.016,"close":101.046,"volume":1.6835999488830566},{"timestamp":1742412120000,"open":101.046,"high":101.056,"low":101.016,"close":101.017,"volume":2.252700090408325},{"timestamp":1742412180000,"open":101.016,"high":101.016,"low":100.886,"close":100.896,"volume":3.0009000301361084},{"timestamp":1742412240000,"open":100.936,"high":100.957,"low":100.916,"close":100.937,"volume":2.4017999172210693},{"timestamp":1742412300000,"open":100.966,"high":100.987,"low":100.876,"close":100.876,"volume":2.613600015640259},{"timestamp":1742412360000,"open":100.876,"high":100.877,"low":100.786,"close":100.877,"volume":2.642699956893921},{"timestamp":1742412420000,"open":100.877,"high":100.877,"low":100.716,"close":100.716,"volume":5.045400142669678},{"timestamp":1742412480000,"open":100.746,"high":100.897,"low":100.687,"close":100.697,"volume":5.442599773406982},{"timestamp":1742412540000,"open":100.726,"high":100.787,"low":100.646,"close":100.756,"volume":5.169000148773193},{"timestamp":1742412600000,"open":100.777,"high":100.866,"low":100.726,"close":100.846,"volume":3.1898999214172363},{"timestamp":1742412660000,"open":100.866,"high":100.897,"low":100.726,"close":100.726,"volume":4.060800075531006},{"timestamp":1742412720000,"open":100.726,"high":100.876,"low":100.726,"close":100.857,"volume":3.3417000770568848},{"timestamp":1742412780000,"open":100.867,"high":100.947,"low":100.867,"close":100.937,"volume":1.805400013923645},{"timestamp":1742412840000,"open":100.957,"high":100.957,"low":100.837,"close":100.877,"volume":3.7871999740600586},{"timestamp":1742412900000,"open":100.877,"high":100.877,"low":100.696,"close":100.766,"volume":5.17080020904541},{"timestamp":1742412960000,"open":100.767,"high":100.977,"low":100.767,"close":100.977,"volume":2.2943999767303467},{"timestamp":1742413020000,"open":100.986,"high":100.986,"low":100.886,"close":100.977,"volume":3.846299886703491},{"timestamp":1742413080000,"open":100.986,"high":101.087,"low":100.986,"close":101.037,"volume":3.1236000061035156},{"timestamp":1742413140000,"open":101.036,"high":101.057,"low":100.977,"close":101.017,"volume":3.8208000659942627},{"timestamp":1742413200000,"open":101.016,"high":101.056,"low":100.967,"close":101.056,"volume":1.9208999872207642},{"timestamp":1742413260000,"open":101.057,"high":101.127,"low":101.037,"close":101.086,"volume":3.1254000663757324},{"timestamp":1742413320000,"open":101.096,"high":101.127,"low":101.027,"close":101.056,"volume":3.697200059890747},{"timestamp":1742413380000,"open":101.077,"high":101.126,"low":101.067,"close":101.067,"volume":2.043600082397461},{"timestamp":1742413440000,"open":101.077,"high":101.197,"low":101.077,"close":101.147,"volume":2.765399932861328},{"timestamp":1742413500000,"open":101.146,"high":101.167,"low":101.086,"close":101.117,"volume":1.8935999870300293},{"timestamp":1742413560000,"open":101.116,"high":101.116,"low":100.957,"close":100.997,"volume":5.616300106048584},{"timestamp":1742413620000,"open":100.996,"high":101.026,"low":100.957,"close":100.987,"volume":2.343600034713745},{"timestamp":1742413680000,"open":100.997,"high":100.997,"low":100.877,"close":100.956,"volume":4.86269998550415},{"timestamp":1742413740000,"open":100.956,"high":100.956,"low":100.816,"close":100.896,"volume":4.20359992980957},{"timestamp":1742413800000,"open":100.847,"high":100.847,"low":100.706,"close":100.736,"volume":6.585299968719482},{"timestamp":1742413860000,"open":100.706,"high":100.766,"low":100.596,"close":100.766,"volume":4.509900093078613},{"timestamp":1742413920000,"open":100.746,"high":100.797,"low":100.726,"close":100.747,"volume":4.14900016784668},{"timestamp":1742413980000,"open":100.726,"high":100.726,"low":100.666,"close":100.696,"volume":3.666300058364868},{"timestamp":1742414040000,"open":100.687,"high":100.746,"low":100.667,"close":100.696,"volume":3.2771999835968018},{"timestamp":1742414100000,"open":100.727,"high":100.742,"low":100.616,"close":100.676,"volume":5.142600059509277},{"timestamp":1742414160000,"open":100.676,"high":100.837,"low":100.676,"close":100.827,"volume":3.099900007247925},{"timestamp":1742414220000,"open":100.837,"high":100.837,"low":100.727,"close":100.796,"volume":6.370800018310547},{"timestamp":1742414280000,"open":100.806,"high":100.817,"low":100.746,"close":100.746,"volume":3.5717999935150146},{"timestamp":1742414340000,"open":100.747,"high":100.766,"low":100.496,"close":100.726,"volume":8.4552001953125}]