[{"timestamp":1742391000000,"open":121.932,"high":122.182,"low":121.932,"close":122.182,"volume":0.21119999885559082},{"timestamp":1742391060000,"open":122.182,"high":122.182,"low":122.182,"close":122.182,"volume":0.6732000112533569},{"timestamp":1742391120000,"open":122.182,"high":122.182,"low":122.182,"close":122.182,"volume":0.11879999935626984},{"timestamp":1742391180000,"open":122.562,"high":122.562,"low":122.562,"close":122.562,"volume":0.093299999833107},{"timestamp":1742391240000,"open":122.562,"high":122.562,"low":122.562,"close":122.562,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":122.562,"high":122.562,"low":122.562,"close":122.562,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":122.562,"high":122.572,"low":122.562,"close":122.572,"volume":0.1988999992609024},{"timestamp":1742391480000,"open":122.572,"high":122.572,"low":122.572,"close":122.572,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":122.572,"high":122.572,"low":122.572,"close":122.572,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":122.612,"high":122.612,"low":122.612,"close":122.612,"volume":0.10559999942779541},{"timestamp":1742391660000,"open":122.612,"high":122.612,"low":122.612,"close":122.612,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":122.612,"high":122.612,"low":122.612,"close":122.612,"volume":0.11879999935626984},{"timestamp":1742391780000,"open":122.622,"high":122.622,"low":122.622,"close":122.622,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":122.622,"high":122.622,"low":122.622,"close":122.622,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":122.612,"high":122.712,"low":122.612,"close":122.712,"volume":0.028200000524520874},{"timestamp":1742391960000,"open":122.712,"high":122.712,"low":122.662,"close":122.662,"volume":0.13199999928474426},{"timestamp":1742392020000,"open":122.662,"high":122.662,"low":122.662,"close":122.662,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":122.662,"high":123.042,"low":122.662,"close":122.712,"volume":0.07919999957084656},{"timestamp":1742392140000,"open":122.712,"high":122.762,"low":122.712,"close":122.762,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":122.852,"high":123.342,"low":122.852,"close":123.342,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":122.952,"high":122.952,"low":122.462,"close":122.872,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":122.872,"high":122.872,"low":122.872,"close":122.872,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":122.872,"high":122.892,"low":122.232,"close":122.232,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":122.522,"high":122.892,"low":122.522,"close":122.822,"volume":0.06780000030994415},{"timestamp":1742392860000,"open":122.882,"high":122.892,"low":122.522,"close":122.522,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":122.522,"high":122.942,"low":122.522,"close":122.522,"volume":0.06599999964237213},{"timestamp":1742393100000,"open":122.522,"high":122.672,"low":122.242,"close":122.672,"volume":0.09239999949932098},{"timestamp":1742393160000,"open":122.672,"high":122.672,"low":122.522,"close":122.662,"volume":0.027300000190734863},{"timestamp":1742393220000,"open":122.872,"high":122.872,"low":122.522,"close":122.522,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":122.722,"high":122.722,"low":122.522,"close":122.522,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":122.522,"high":122.522,"low":122.522,"close":122.522,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":122.522,"high":122.522,"low":122.522,"close":122.522,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":122.882,"high":122.942,"low":122.882,"close":122.912,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":122.942,"high":123.132,"low":122.912,"close":122.912,"volume":0.08009999990463257},{"timestamp":1742393580000,"open":122.912,"high":122.912,"low":122.912,"close":122.912,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":122.952,"high":122.952,"low":122.912,"close":122.912,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":122.952,"high":123.072,"low":122.912,"close":123.072,"volume":0.027300000190734863},{"timestamp":1742394180000,"open":123.282,"high":123.282,"low":123.072,"close":123.072,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":123.102,"high":123.112,"low":122.982,"close":122.982,"volume":0.07919999957084656},{"timestamp":1742394360000,"open":123.112,"high":123.112,"low":122.982,"close":122.982,"volume":0.04050000011920929},{"timestamp":1742394420000,"open":122.982,"high":122.982,"low":122.982,"close":122.982,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":122.982,"high":122.982,"low":122.982,"close":122.982,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":123.092,"high":123.092,"low":122.982,"close":122.982,"volume":0.014100000262260437},{"timestamp":1742394660000,"open":122.992,"high":123.322,"low":122.982,"close":123.222,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":123.222,"high":123.222,"low":123.212,"close":123.212,"volume":0.04859999939799309},{"timestamp":1742395020000,"open":123.212,"high":123.212,"low":123.212,"close":123.212,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":123.232,"high":123.322,"low":123.212,"close":123.212,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":123.212,"high":123.222,"low":123.212,"close":123.222,"volume":0.06599999964237213},{"timestamp":1742395200000,"open":123.212,"high":123.212,"low":123.212,"close":123.212,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":123.212,"high":123.212,"low":123.212,"close":123.212,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":123.232,"high":123.232,"low":123.142,"close":123.142,"volume":0.07079999893903732},{"timestamp":1742395380000,"open":123.142,"high":123.142,"low":123.142,"close":123.142,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":122.982,"high":123.002,"low":122.982,"close":123.002,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":123.002,"high":123.002,"low":123.002,"close":123.002,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":123.002,"high":123.082,"low":123.002,"close":123.002,"volume":0.053700000047683716},{"timestamp":1742395680000,"open":123.002,"high":123.002,"low":123.002,"close":123.002,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":123.002,"high":123.002,"low":123.002,"close":123.002,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":123.002,"high":123.002,"low":123.002,"close":123.002,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":123.002,"high":123.002,"low":123.002,"close":123.002,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":123.122,"high":123.122,"low":123.002,"close":123.002,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":123.122,"high":123.182,"low":123.002,"close":123.182,"volume":0.029100000858306885},{"timestamp":1742396460000,"open":123.002,"high":123.232,"low":123.002,"close":123.002,"volume":0.0414000004529953},{"timestamp":1742396520000,"open":123.152,"high":123.272,"low":123.152,"close":123.272,"volume":0.028200000524520874},{"timestamp":1742396700000,"open":123.272,"high":123.272,"low":123.152,"close":123.152,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":123.152,"high":123.152,"low":123.152,"close":123.152,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":123.152,"high":123.152,"low":123.152,"close":123.152,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":123.232,"high":123.232,"low":123.232,"close":123.232,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":123.262,"high":123.362,"low":123.262,"close":123.362,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":123.262,"high":123.262,"low":123.262,"close":123.262,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":123.262,"high":123.262,"low":123.262,"close":123.262,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":123.302,"high":123.302,"low":123.302,"close":123.302,"volume":0.0008999999845400453},{"timestamp":1742397540000,"open":123.312,"high":123.312,"low":123.302,"close":123.302,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":123.302,"high":123.302,"low":123.152,"close":123.152,"volume":0.07500000298023224},{"timestamp":1742397660000,"open":123.152,"high":123.152,"low":123.152,"close":123.152,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":123.152,"high":123.152,"low":123.152,"close":123.152,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":123.272,"high":123.272,"low":123.152,"close":123.152,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":123.152,"high":123.152,"low":123.002,"close":123.002,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":123.002,"high":123.002,"low":123.002,"close":123.002,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":123.082,"high":123.082,"low":123.082,"close":123.082,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":123.082,"high":123.082,"low":123.082,"close":123.082,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":123.082,"high":123.082,"low":123.082,"close":123.082,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":123.082,"high":123.082,"low":123.082,"close":123.082,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":123.082,"high":123.162,"low":123.082,"close":123.162,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":123.082,"high":123.082,"low":123.082,"close":123.082,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":123.152,"high":123.232,"low":123.152,"close":123.222,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":123.222,"high":123.222,"low":123.222,"close":123.222,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":123.232,"high":123.272,"low":123.232,"close":123.272,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":123.272,"high":123.272,"low":123.272,"close":123.272,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":123.272,"high":123.282,"low":123.272,"close":123.272,"volume":0.053700000047683716},{"timestamp":1742398800000,"open":123.272,"high":123.282,"low":123.272,"close":123.282,"volume":0.07919999957084656},{"timestamp":1742398860000,"open":123.282,"high":123.282,"low":123.282,"close":123.282,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":123.282,"high":123.282,"low":123.282,"close":123.282,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":123.412,"high":123.492,"low":123.412,"close":123.492,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":123.492,"high":123.502,"low":123.492,"close":123.502,"volume":0.053700000047683716},{"timestamp":1742399100000,"open":123.372,"high":123.462,"low":123.372,"close":123.372,"volume":0.11969999969005585},{"timestamp":1742399160000,"open":123.432,"high":123.462,"low":123.372,"close":123.372,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":123.372,"high":123.372,"low":123.372,"close":123.372,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":123.372,"high":123.422,"low":123.372,"close":123.422,"volume":0.09239999949932098},{"timestamp":1742399340000,"open":123.372,"high":123.472,"low":123.372,"close":123.372,"volume":0.08190000057220459},{"timestamp":1742399400000,"open":123.472,"high":123.542,"low":123.472,"close":123.472,"volume":0.03539999946951866},{"timestamp":1742399640000,"open":123.592,"high":123.592,"low":123.472,"close":123.502,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":123.472,"high":123.592,"low":123.472,"close":123.592,"volume":0.027300000190734863},{"timestamp":1742399760000,"open":123.592,"high":123.592,"low":123.592,"close":123.592,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":123.592,"high":123.592,"low":123.592,"close":123.592,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":123.592,"high":123.592,"low":123.592,"close":123.592,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":123.592,"high":123.592,"low":123.592,"close":123.592,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":123.672,"high":123.672,"low":123.592,"close":123.592,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":123.282,"high":123.572,"low":123.282,"close":123.572,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":123.722,"high":123.722,"low":123.282,"close":123.552,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":123.662,"high":123.662,"low":123.662,"close":123.662,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":123.712,"high":123.712,"low":123.662,"close":123.662,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":123.662,"high":123.662,"low":123.662,"close":123.662,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":123.622,"high":123.622,"low":123.622,"close":123.622,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":123.552,"high":123.552,"low":123.552,"close":123.552,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":123.552,"high":123.552,"low":123.282,"close":123.282,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":123.282,"high":123.282,"low":123.282,"close":123.282,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":123.432,"high":123.432,"low":123.432,"close":123.432,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":123.282,"high":123.282,"low":123.282,"close":123.282,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":123.442,"high":123.442,"low":123.442,"close":123.442,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":123.452,"high":123.472,"low":123.452,"close":123.472,"volume":0.027300000190734863},{"timestamp":1742401560000,"open":123.482,"high":123.482,"low":123.482,"close":123.482,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":123.492,"high":123.512,"low":123.492,"close":123.492,"volume":0.04050000011920929},{"timestamp":1742401740000,"open":123.482,"high":123.622,"low":123.482,"close":123.622,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":123.622,"high":123.672,"low":123.622,"close":123.672,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":123.702,"high":123.712,"low":123.702,"close":123.712,"volume":0.027300000190734863},{"timestamp":1742401980000,"open":123.712,"high":123.712,"low":123.712,"close":123.712,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":123.722,"high":123.732,"low":123.722,"close":123.732,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":123.742,"high":123.752,"low":123.742,"close":123.752,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":123.762,"high":123.862,"low":123.762,"close":123.762,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":123.762,"high":123.762,"low":123.762,"close":123.762,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":123.782,"high":123.782,"low":123.782,"close":123.782,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":123.862,"high":123.862,"low":123.862,"close":123.862,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":123.782,"high":123.862,"low":123.782,"close":123.862,"volume":0.09239999949932098},{"timestamp":1742402460000,"open":123.862,"high":123.882,"low":123.862,"close":123.882,"volume":0.1979999989271164},{"timestamp":1742402520000,"open":123.882,"high":123.882,"low":123.882,"close":123.882,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":123.812,"high":123.812,"low":123.812,"close":123.812,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":123.772,"high":123.772,"low":123.772,"close":123.772,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":123.782,"high":123.782,"low":123.772,"close":123.772,"volume":0.04050000011920929},{"timestamp":1742403000000,"open":123.782,"high":123.782,"low":123.782,"close":123.782,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":123.782,"high":123.782,"low":123.782,"close":123.782,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":123.782,"high":123.782,"low":123.782,"close":123.782,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":123.782,"high":123.792,"low":123.782,"close":123.792,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":123.782,"high":123.802,"low":123.782,"close":123.802,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":123.812,"high":123.812,"low":123.812,"close":123.812,"volume":0.06689999997615814},{"timestamp":1742403420000,"open":123.812,"high":123.822,"low":123.812,"close":123.822,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":123.822,"high":123.822,"low":123.652,"close":123.652,"volume":0.061799999326467514},{"timestamp":1742403540000,"open":123.652,"high":123.652,"low":123.652,"close":123.652,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":123.652,"high":123.652,"low":123.652,"close":123.652,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":123.652,"high":123.672,"low":123.652,"close":123.672,"volume":0.04050000011920929},{"timestamp":1742403780000,"open":123.672,"high":123.672,"low":123.672,"close":123.672,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":123.672,"high":123.672,"low":123.672,"close":123.672,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":123.672,"high":123.672,"low":123.552,"close":123.592,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":123.592,"high":123.592,"low":123.592,"close":123.592,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":123.602,"high":123.602,"low":123.552,"close":123.552,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":123.522,"high":123.522,"low":123.492,"close":123.492,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":123.492,"high":123.492,"low":123.492,"close":123.492,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":123.412,"high":123.412,"low":123.412,"close":123.412,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":123.432,"high":123.432,"low":123.432,"close":123.432,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":122.932,"high":123.222,"low":122.932,"close":123.222,"volume":0.014100000262260437},{"timestamp":1742404980000,"open":122.902,"high":122.902,"low":122.902,"close":122.902,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":123.202,"high":123.202,"low":123.082,"close":123.082,"volume":0.03629999980330467},{"timestamp":1742405100000,"open":123.082,"high":123.082,"low":122.772,"close":122.772,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":122.772,"high":122.772,"low":122.772,"close":122.772,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":123.062,"high":123.062,"low":122.772,"close":122.772,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":122.772,"high":123.042,"low":122.772,"close":123.042,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":123.042,"high":123.042,"low":123.042,"close":123.042,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":123.042,"high":123.042,"low":122.642,"close":122.662,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":123.002,"high":123.002,"low":122.662,"close":122.682,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":122.672,"high":123.062,"low":122.672,"close":123.062,"volume":0.014100000262260437},{"timestamp":1742405640000,"open":122.692,"high":122.972,"low":122.662,"close":122.972,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":123.052,"high":123.052,"low":123.052,"close":123.052,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":123.052,"high":123.052,"low":123.052,"close":123.052,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":123.022,"high":123.182,"low":123.022,"close":123.102,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":123.102,"high":123.102,"low":123.102,"close":123.102,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":123.102,"high":123.102,"low":123.102,"close":123.102,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":123.112,"high":123.112,"low":123.112,"close":123.112,"volume":0.0008999999845400453},{"timestamp":1742406180000,"open":123.162,"high":123.162,"low":123.162,"close":123.162,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":123.112,"high":123.112,"low":123.062,"close":123.062,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":123.112,"high":123.112,"low":122.622,"close":122.622,"volume":0.093299999833107},{"timestamp":1742406420000,"open":122.602,"high":122.602,"low":122.602,"close":122.602,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":122.602,"high":122.602,"low":122.452,"close":122.452,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":122.592,"high":122.592,"low":122.452,"close":122.452,"volume":0.027300000190734863},{"timestamp":1742406600000,"open":122.672,"high":122.672,"low":122.672,"close":122.672,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":122.732,"high":122.812,"low":122.732,"close":122.812,"volume":0.04050000011920929},{"timestamp":1742406780000,"open":122.812,"high":122.812,"low":122.382,"close":122.752,"volume":0.10559999942779541},{"timestamp":1742406840000,"open":122.732,"high":122.732,"low":122.732,"close":122.732,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":122.382,"high":122.382,"low":122.222,"close":122.322,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":122.092,"high":122.322,"low":119.232,"close":121.832,"volume":0.5163000226020813},{"timestamp":1742407260000,"open":121.842,"high":122.712,"low":121.842,"close":122.582,"volume":0.3806999921798706},{"timestamp":1742407320000,"open":122.332,"high":122.332,"low":122.332,"close":122.332,"volume":0.013199999928474426},{"timestamp":1742407440000,"open":122.482,"high":122.502,"low":122.482,"close":122.502,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":122.422,"high":122.752,"low":122.422,"close":122.752,"volume":0.08100000023841858},{"timestamp":1742407560000,"open":122.752,"high":122.792,"low":122.752,"close":122.792,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":122.912,"high":122.912,"low":122.912,"close":122.912,"volume":0.014100000262260437},{"timestamp":1742407680000,"open":122.912,"high":123.092,"low":122.912,"close":123.092,"volume":0.13199999928474426},{"timestamp":1742407740000,"open":123.092,"high":123.092,"low":123.092,"close":123.092,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":123.092,"high":123.292,"low":123.092,"close":123.292,"volume":0.08100000023841858},{"timestamp":1742407860000,"open":123.402,"high":123.652,"low":123.372,"close":123.372,"volume":0.22110000252723694},{"timestamp":1742407980000,"open":123.392,"high":123.392,"low":123.372,"close":123.372,"volume":0.04050000011920929},{"timestamp":1742408040000,"open":123.502,"high":123.502,"low":123.502,"close":123.502,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":123.502,"high":123.502,"low":123.502,"close":123.502,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":123.502,"high":123.502,"low":123.502,"close":123.502,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":123.502,"high":123.502,"low":123.502,"close":123.502,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":123.502,"high":123.502,"low":123.502,"close":123.502,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":123.502,"high":123.502,"low":123.502,"close":123.502,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":123.502,"high":123.532,"low":123.502,"close":123.532,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":123.532,"high":123.562,"low":123.532,"close":123.562,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":123.562,"high":123.682,"low":123.562,"close":123.682,"volume":0.11879999935626984},{"timestamp":1742408640000,"open":123.682,"high":123.682,"low":123.682,"close":123.682,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":123.682,"high":123.682,"low":123.642,"close":123.642,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":123.642,"high":123.642,"low":123.642,"close":123.642,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":123.642,"high":123.642,"low":123.522,"close":123.542,"volume":0.08009999990463257},{"timestamp":1742408940000,"open":123.542,"high":123.542,"low":123.542,"close":123.542,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":123.612,"high":123.692,"low":123.612,"close":123.692,"volume":0.093299999833107},{"timestamp":1742409060000,"open":123.692,"high":123.792,"low":123.612,"close":123.612,"volume":0.10649999976158142},{"timestamp":1742409120000,"open":123.812,"high":123.812,"low":123.812,"close":123.812,"volume":0.10559999942779541},{"timestamp":1742409180000,"open":123.812,"high":123.812,"low":123.812,"close":123.812,"volume":0.09239999949932098},{"timestamp":1742409300000,"open":123.802,"high":124.122,"low":123.612,"close":124.102,"volume":0.09239999949932098},{"timestamp":1742409420000,"open":124.132,"high":124.232,"low":124.132,"close":124.232,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":124.232,"high":124.312,"low":124.232,"close":124.312,"volume":0.06689999997615814},{"timestamp":1742409600000,"open":124.312,"high":124.312,"low":123.792,"close":123.792,"volume":0.14100000262260437},{"timestamp":1742409660000,"open":123.872,"high":124.062,"low":123.792,"close":123.962,"volume":0.04050000011920929},{"timestamp":1742409720000,"open":123.982,"high":124.032,"low":123.982,"close":124.032,"volume":0.053700000047683716},{"timestamp":1742409840000,"open":124.212,"high":124.252,"low":123.942,"close":124.252,"volume":0.08370000123977661},{"timestamp":1742409900000,"open":123.822,"high":124.462,"low":123.822,"close":124.462,"volume":0.1023000031709671},{"timestamp":1742409960000,"open":124.372,"high":124.372,"low":124.072,"close":124.072,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":124.072,"high":124.212,"low":124.072,"close":124.212,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":124.212,"high":124.272,"low":124.212,"close":124.272,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":124.272,"high":124.272,"low":124.272,"close":124.272,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":124.272,"high":124.272,"low":124.272,"close":124.272,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":124.262,"high":124.262,"low":124.262,"close":124.262,"volume":0.06599999964237213},{"timestamp":1742410320000,"open":124.262,"high":124.512,"low":124.262,"close":124.342,"volume":0.26669999957084656},{"timestamp":1742410380000,"open":124.562,"high":124.572,"low":124.562,"close":124.572,"volume":0.08100000023841858},{"timestamp":1742410440000,"open":124.562,"high":124.772,"low":124.562,"close":124.772,"volume":0.052799999713897705},{"timestamp":1742410500000,"open":124.662,"high":124.722,"low":124.662,"close":124.722,"volume":0.03959999978542328},{"timestamp":1742410560000,"open":124.772,"high":124.772,"low":124.772,"close":124.772,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":124.772,"high":124.772,"low":124.772,"close":124.772,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":124.802,"high":124.802,"low":124.772,"close":124.772,"volume":0.04050000011920929},{"timestamp":1742410800000,"open":124.772,"high":124.772,"low":124.422,"close":124.502,"volume":0.2870999872684479},{"timestamp":1742410860000,"open":124.512,"high":124.512,"low":124.502,"close":124.502,"volume":0.11879999935626984},{"timestamp":1742410920000,"open":124.502,"high":124.512,"low":124.502,"close":124.502,"volume":0.1988999992609024},{"timestamp":1742410980000,"open":124.502,"high":124.512,"low":124.502,"close":124.502,"volume":0.09239999949932098},{"timestamp":1742411040000,"open":124.512,"high":124.512,"low":124.502,"close":124.502,"volume":0.11550000309944153},{"timestamp":1742411100000,"open":124.502,"high":124.732,"low":124.502,"close":124.662,"volume":0.17520000040531158},{"timestamp":1742411160000,"open":124.662,"high":124.662,"low":124.642,"close":124.652,"volume":0.11969999969005585},{"timestamp":1742411220000,"open":124.642,"high":124.752,"low":124.642,"close":124.752,"volume":0.09239999949932098},{"timestamp":1742411280000,"open":124.762,"high":124.932,"low":124.762,"close":124.932,"volume":0.08009999990463257},{"timestamp":1742411340000,"open":124.932,"high":124.932,"low":124.882,"close":124.882,"volume":0.1451999992132187},{"timestamp":1742411400000,"open":125.022,"high":125.022,"low":125.022,"close":125.022,"volume":0.10649999976158142},{"timestamp":1742411460000,"open":125.022,"high":125.022,"low":124.992,"close":124.992,"volume":0.06599999964237213},{"timestamp":1742411520000,"open":125.002,"high":125.002,"low":124.872,"close":124.872,"volume":0.2687999904155731},{"timestamp":1742411580000,"open":124.872,"high":124.872,"low":124.872,"close":124.872,"volume":0.10559999942779541},{"timestamp":1742411640000,"open":124.872,"high":124.872,"low":124.872,"close":124.872,"volume":0.06599999964237213},{"timestamp":1742411700000,"open":124.872,"high":124.872,"low":124.872,"close":124.872,"volume":0.07919999957084656},{"timestamp":1742411760000,"open":124.872,"high":124.872,"low":124.872,"close":124.872,"volume":0.09239999949932098},{"timestamp":1742411820000,"open":124.792,"high":124.822,"low":124.732,"close":124.772,"volume":0.11940000206232071},{"timestamp":1742411880000,"open":124.772,"high":124.772,"low":124.692,"close":124.692,"volume":0.12449999898672104},{"timestamp":1742411940000,"open":124.692,"high":124.692,"low":124.622,"close":124.622,"volume":0.061799999326467514},{"timestamp":1742412000000,"open":124.502,"high":124.522,"low":124.422,"close":124.422,"volume":0.06689999997615814},{"timestamp":1742412060000,"open":124.372,"high":124.372,"low":124.282,"close":124.282,"volume":0.052799999713897705},{"timestamp":1742412120000,"open":124.322,"high":124.322,"low":124.172,"close":124.172,"volume":0.07500000298023224},{"timestamp":1742412180000,"open":124.172,"high":124.172,"low":124.072,"close":124.072,"volume":0.04859999939799309},{"timestamp":1742412240000,"open":124.162,"high":124.232,"low":124.162,"close":124.232,"volume":0.027300000190734863},{"timestamp":1742412300000,"open":124.232,"high":124.342,"low":124.232,"close":124.232,"volume":0.1979999989271164},{"timestamp":1742412360000,"open":124.232,"high":124.232,"low":123.972,"close":123.972,"volume":0.15000000596046448},{"timestamp":1742412420000,"open":123.892,"high":123.892,"low":123.742,"close":123.742,"volume":0.13289999961853027},{"timestamp":1742412480000,"open":123.762,"high":123.762,"low":123.502,"close":123.582,"volume":0.07259999960660934},{"timestamp":1742412540000,"open":123.572,"high":123.592,"low":123.552,"close":123.592,"volume":0.3779999911785126},{"timestamp":1742412600000,"open":123.592,"high":123.782,"low":123.592,"close":123.782,"volume":0.08009999990463257},{"timestamp":1742412660000,"open":123.782,"high":123.782,"low":123.692,"close":123.692,"volume":0.1469999998807907},{"timestamp":1742412720000,"open":123.712,"high":123.882,"low":123.702,"close":123.882,"volume":0.14880000054836273},{"timestamp":1742412780000,"open":123.882,"high":123.952,"low":123.882,"close":123.882,"volume":0.053700000047683716},{"timestamp":1742412840000,"open":124.012,"high":124.012,"low":123.822,"close":123.982,"volume":0.19740000367164612},{"timestamp":1742412900000,"open":123.972,"high":123.972,"low":123.852,"close":123.852,"volume":0.03959999978542328},{"timestamp":1742412960000,"open":123.852,"high":123.952,"low":123.812,"close":123.952,"volume":0.08100000023841858},{"timestamp":1742413020000,"open":123.912,"high":123.952,"low":123.912,"close":123.912,"volume":0.093299999833107},{"timestamp":1742413080000,"open":123.972,"high":124.062,"low":123.972,"close":124.042,"volume":0.05460000038146973},{"timestamp":1742413140000,"open":124.062,"high":124.062,"low":124.042,"close":124.052,"volume":0.10830000042915344},{"timestamp":1742413200000,"open":124.052,"high":124.142,"low":124.052,"close":124.142,"volume":0.08009999990463257},{"timestamp":1742413260000,"open":124.142,"high":124.262,"low":124.142,"close":124.262,"volume":0.05460000038146973},{"timestamp":1742413320000,"open":124.262,"high":124.272,"low":124.232,"close":124.232,"volume":0.08009999990463257},{"timestamp":1742413380000,"open":124.182,"high":124.182,"low":124.112,"close":124.182,"volume":0.10559999942779541},{"timestamp":1742413440000,"open":124.182,"high":124.302,"low":124.182,"close":124.302,"volume":0.13289999961853027},{"timestamp":1742413500000,"open":124.302,"high":124.412,"low":124.222,"close":124.242,"volume":0.1469999998807907},{"timestamp":1742413560000,"open":124.242,"high":124.282,"low":124.162,"close":124.162,"volume":0.19470000267028809},{"timestamp":1742413620000,"open":124.162,"high":124.242,"low":124.162,"close":124.212,"volume":0.18479999899864197},{"timestamp":1742413680000,"open":124.212,"high":124.222,"low":124.082,"close":124.082,"volume":0.16740000247955322},{"timestamp":1742413740000,"open":124.142,"high":124.142,"low":123.992,"close":123.992,"volume":0.20880000293254852},{"timestamp":1742413800000,"open":123.942,"high":123.942,"low":123.712,"close":123.922,"volume":0.2903999984264374},{"timestamp":1742413860000,"open":123.942,"high":123.942,"low":123.712,"close":123.742,"volume":0.22470000386238098},{"timestamp":1742413920000,"open":123.742,"high":123.822,"low":123.742,"close":123.822,"volume":0.19979999959468842},{"timestamp":1742413980000,"open":123.822,"high":123.912,"low":123.822,"close":123.912,"volume":0.11969999969005585},{"timestamp":1742414040000,"open":123.912,"high":123.972,"low":123.912,"close":123.942,"volume":0.11969999969005585},{"timestamp":1742414100000,"open":123.912,"high":123.912,"low":123.712,"close":123.712,"volume":0.2985000014305115},{"timestamp":1742414160000,"open":123.772,"high":123.772,"low":123.712,"close":123.772,"volume":0.17339999973773956},{"timestamp":1742414220000,"open":123.792,"high":123.882,"low":123.792,"close":123.882,"volume":0.094200000166893},{"timestamp":1742414280000,"open":123.882,"high":124.002,"low":123.882,"close":124.002,"volume":0.10649999976158142},{"timestamp":1742414340000,"open":124.062,"high":124.112,"low":123.412,"close":123.972,"volume":0.5555999875068665}]