[{"timestamp":1742391000000,"open":100.446,"high":100.567,"low":99.886,"close":100.537,"volume":0.2903999984264374},{"timestamp":1742391060000,"open":100.536,"high":100.536,"low":100.296,"close":100.296,"volume":0.1103999987244606},{"timestamp":1742391120000,"open":100.246,"high":100.487,"low":100.087,"close":100.487,"volume":0.17159999907016754},{"timestamp":1742391180000,"open":100.447,"high":100.447,"low":100.426,"close":100.427,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":100.426,"high":100.677,"low":100.426,"close":100.677,"volume":0.23759999871253967},{"timestamp":1742391300000,"open":100.646,"high":100.846,"low":100.627,"close":100.797,"volume":0.23399999737739563},{"timestamp":1742391360000,"open":100.796,"high":101.127,"low":100.736,"close":101.127,"volume":0.33899998664855957},{"timestamp":1742391420000,"open":101.147,"high":101.306,"low":101.146,"close":101.236,"volume":0.11879999935626984},{"timestamp":1742391480000,"open":101.237,"high":101.237,"low":101.036,"close":101.036,"volume":0.13680000603199005},{"timestamp":1742391540000,"open":101.037,"high":101.127,"low":101.037,"close":101.097,"volume":0.061799999326467514},{"timestamp":1742391600000,"open":101.096,"high":101.097,"low":100.946,"close":100.947,"volume":0.13259999454021454},{"timestamp":1742391660000,"open":100.987,"high":101.007,"low":100.936,"close":100.977,"volume":0.1451999992132187},{"timestamp":1742391720000,"open":100.976,"high":101.027,"low":100.896,"close":100.896,"volume":0.18479999899864197},{"timestamp":1742391780000,"open":100.897,"high":101.097,"low":100.897,"close":101.096,"volume":0.16740000247955322},{"timestamp":1742391840000,"open":101.097,"high":101.246,"low":101.097,"close":101.156,"volume":0.259799987077713},{"timestamp":1742391900000,"open":101.146,"high":101.146,"low":100.966,"close":101.016,"volume":0.33000001311302185},{"timestamp":1742391960000,"open":101.037,"high":101.107,"low":100.896,"close":100.967,"volume":0.4715999960899353},{"timestamp":1742392020000,"open":100.967,"high":101.106,"low":100.936,"close":101.096,"volume":0.42239999771118164},{"timestamp":1742392080000,"open":101.037,"high":101.196,"low":101.036,"close":101.127,"volume":0.23759999871253967},{"timestamp":1742392140000,"open":101.156,"high":101.156,"low":101.076,"close":101.077,"volume":0.09239999949932098},{"timestamp":1742392200000,"open":101.056,"high":101.087,"low":101.036,"close":101.076,"volume":0.28619998693466187},{"timestamp":1742392260000,"open":101.077,"high":101.236,"low":101.076,"close":101.197,"volume":0.2160000056028366},{"timestamp":1742392320000,"open":101.197,"high":101.356,"low":101.177,"close":101.327,"volume":0.17159999907016754},{"timestamp":1742392380000,"open":101.356,"high":101.447,"low":101.326,"close":101.376,"volume":0.17159999907016754},{"timestamp":1742392440000,"open":101.376,"high":101.457,"low":101.376,"close":101.376,"volume":0.19380000233650208},{"timestamp":1742392500000,"open":101.366,"high":101.366,"low":101.176,"close":101.176,"volume":0.2777999937534332},{"timestamp":1742392560000,"open":101.186,"high":101.187,"low":100.987,"close":100.987,"volume":0.4410000145435333},{"timestamp":1742392620000,"open":100.946,"high":101.007,"low":100.886,"close":101.007,"volume":0.3479999899864197},{"timestamp":1742392680000,"open":100.986,"high":100.996,"low":100.857,"close":100.927,"volume":0.3353999853134155},{"timestamp":1742392740000,"open":100.986,"high":100.987,"low":100.877,"close":100.877,"volume":0.1589999943971634},{"timestamp":1742392800000,"open":100.876,"high":100.877,"low":100.826,"close":100.847,"volume":0.24240000545978546},{"timestamp":1742392860000,"open":100.847,"high":100.847,"low":100.616,"close":100.716,"volume":0.2160000056028366},{"timestamp":1742392920000,"open":100.717,"high":100.737,"low":100.686,"close":100.726,"volume":0.22020000219345093},{"timestamp":1742392980000,"open":100.726,"high":100.837,"low":100.666,"close":100.806,"volume":0.2070000022649765},{"timestamp":1742393040000,"open":100.817,"high":100.967,"low":100.816,"close":100.957,"volume":0.1979999989271164},{"timestamp":1742393100000,"open":100.957,"high":100.957,"low":100.836,"close":100.856,"volume":0.12359999865293503},{"timestamp":1742393160000,"open":100.857,"high":100.857,"low":100.666,"close":100.666,"volume":0.18539999425411224},{"timestamp":1742393220000,"open":100.627,"high":100.647,"low":100.576,"close":100.577,"volume":0.259799987077713},{"timestamp":1742393280000,"open":100.576,"high":100.707,"low":100.576,"close":100.707,"volume":0.17159999907016754},{"timestamp":1742393340000,"open":100.696,"high":100.786,"low":100.657,"close":100.727,"volume":0.2687999904155731},{"timestamp":1742393400000,"open":100.736,"high":100.877,"low":100.706,"close":100.806,"volume":0.26759999990463257},{"timestamp":1742393460000,"open":100.817,"high":100.837,"low":100.806,"close":100.806,"volume":0.15839999914169312},{"timestamp":1742393520000,"open":100.806,"high":100.886,"low":100.787,"close":100.787,"volume":0.17159999907016754},{"timestamp":1742393580000,"open":100.707,"high":100.747,"low":100.656,"close":100.726,"volume":0.24660000205039978},{"timestamp":1742393640000,"open":100.706,"high":100.816,"low":100.706,"close":100.816,"volume":0.20280000567436218},{"timestamp":1742393700000,"open":100.806,"high":100.847,"low":100.797,"close":100.826,"volume":0.1451999992132187},{"timestamp":1742393760000,"open":100.797,"high":100.797,"low":100.747,"close":100.767,"volume":0.23399999737739563},{"timestamp":1742393820000,"open":100.767,"high":100.796,"low":100.767,"close":100.777,"volume":0.10559999942779541},{"timestamp":1742393880000,"open":100.777,"high":100.806,"low":100.637,"close":100.637,"volume":0.2117999941110611},{"timestamp":1742393940000,"open":100.636,"high":100.707,"low":100.587,"close":100.666,"volume":0.15839999914169312},{"timestamp":1742394000000,"open":100.677,"high":100.716,"low":100.616,"close":100.666,"volume":0.1979999989271164},{"timestamp":1742394060000,"open":100.666,"high":100.756,"low":100.666,"close":100.727,"volume":0.1979999989271164},{"timestamp":1742394120000,"open":100.737,"high":100.867,"low":100.736,"close":100.846,"volume":0.2903999984264374},{"timestamp":1742394180000,"open":100.856,"high":100.917,"low":100.826,"close":100.826,"volume":0.22439999878406525},{"timestamp":1742394240000,"open":100.947,"high":100.947,"low":100.886,"close":100.886,"volume":0.03539999946951866},{"timestamp":1742394300000,"open":100.937,"high":100.937,"low":100.886,"close":100.926,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":100.946,"high":101.027,"low":100.876,"close":100.876,"volume":0.2903999984264374},{"timestamp":1742394420000,"open":100.927,"high":100.937,"low":100.876,"close":100.876,"volume":0.12780000269412994},{"timestamp":1742394480000,"open":100.876,"high":100.947,"low":100.826,"close":100.826,"volume":0.2603999972343445},{"timestamp":1742394540000,"open":100.827,"high":100.827,"low":100.826,"close":100.826,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":100.826,"high":101.056,"low":100.806,"close":101.007,"volume":0.33899998664855957},{"timestamp":1742394660000,"open":100.997,"high":101.057,"low":100.996,"close":101.057,"volume":0.14100000262260437},{"timestamp":1742394720000,"open":101.057,"high":101.057,"low":101.026,"close":101.027,"volume":0.15839999914169312},{"timestamp":1742394780000,"open":101.037,"high":101.047,"low":100.947,"close":100.967,"volume":0.24660000205039978},{"timestamp":1742394840000,"open":101.016,"high":101.037,"low":100.997,"close":100.997,"volume":0.11879999935626984},{"timestamp":1742394900000,"open":101.016,"high":101.077,"low":101.016,"close":101.016,"volume":0.2508000135421753},{"timestamp":1742394960000,"open":101.046,"high":101.046,"low":100.936,"close":100.947,"volume":0.3564000129699707},{"timestamp":1742395020000,"open":100.936,"high":101.037,"low":100.936,"close":100.987,"volume":0.22020000219345093},{"timestamp":1742395080000,"open":100.977,"high":101.036,"low":100.946,"close":100.977,"volume":0.21119999885559082},{"timestamp":1742395140000,"open":100.956,"high":100.986,"low":100.946,"close":100.957,"volume":0.24660000205039978},{"timestamp":1742395200000,"open":100.957,"high":100.996,"low":100.956,"close":100.987,"volume":0.21119999885559082},{"timestamp":1742395260000,"open":101.006,"high":101.037,"low":100.976,"close":100.997,"volume":0.19380000233650208},{"timestamp":1742395320000,"open":100.996,"high":101.117,"low":100.996,"close":101.117,"volume":0.17159999907016754},{"timestamp":1742395380000,"open":101.127,"high":101.127,"low":101.056,"close":101.057,"volume":0.22920000553131104},{"timestamp":1742395440000,"open":101.047,"high":101.066,"low":100.876,"close":100.926,"volume":0.45419999957084656},{"timestamp":1742395500000,"open":100.947,"high":100.947,"low":100.906,"close":100.927,"volume":0.1632000058889389},{"timestamp":1742395560000,"open":100.946,"high":100.977,"low":100.906,"close":100.966,"volume":0.24660000205039978},{"timestamp":1742395620000,"open":100.996,"high":101.027,"low":100.996,"close":101.026,"volume":0.15000000596046448},{"timestamp":1742395680000,"open":101.056,"high":101.087,"low":101.056,"close":101.086,"volume":0.11460000276565552},{"timestamp":1742395740000,"open":101.076,"high":101.126,"low":101.076,"close":101.117,"volume":0.18479999899864197},{"timestamp":1742395800000,"open":101.147,"high":101.237,"low":101.136,"close":101.236,"volume":0.13199999928474426},{"timestamp":1742395860000,"open":101.236,"high":101.277,"low":101.196,"close":101.196,"volume":0.1979999989271164},{"timestamp":1742395920000,"open":101.197,"high":101.207,"low":101.166,"close":101.197,"volume":0.21119999885559082},{"timestamp":1742395980000,"open":101.196,"high":101.317,"low":101.196,"close":101.286,"volume":0.15839999914169312},{"timestamp":1742396040000,"open":101.316,"high":101.327,"low":101.307,"close":101.327,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":101.316,"high":101.366,"low":101.316,"close":101.337,"volume":0.1451999992132187},{"timestamp":1742396160000,"open":101.327,"high":101.436,"low":101.326,"close":101.426,"volume":0.13199999928474426},{"timestamp":1742396220000,"open":101.447,"high":101.517,"low":101.407,"close":101.457,"volume":0.3653999865055084},{"timestamp":1742396280000,"open":101.457,"high":101.506,"low":101.456,"close":101.476,"volume":0.2508000135421753},{"timestamp":1742396340000,"open":101.497,"high":101.497,"low":101.406,"close":101.457,"volume":0.5508000254631042},{"timestamp":1742396400000,"open":101.456,"high":101.587,"low":101.456,"close":101.567,"volume":0.40380001068115234},{"timestamp":1742396460000,"open":101.596,"high":101.736,"low":101.586,"close":101.707,"volume":0.4715999960899353},{"timestamp":1742396520000,"open":101.706,"high":101.736,"low":101.706,"close":101.717,"volume":0.2508000135421753},{"timestamp":1742396580000,"open":101.717,"high":101.767,"low":101.717,"close":101.766,"volume":0.21119999885559082},{"timestamp":1742396640000,"open":101.746,"high":101.757,"low":101.616,"close":101.616,"volume":0.3792000114917755},{"timestamp":1742396700000,"open":101.607,"high":101.646,"low":101.526,"close":101.646,"volume":0.43140000104904175},{"timestamp":1742396760000,"open":101.646,"high":101.646,"low":101.597,"close":101.636,"volume":0.15839999914169312},{"timestamp":1742396820000,"open":101.627,"high":101.646,"low":101.596,"close":101.617,"volume":0.23340000212192535},{"timestamp":1742396880000,"open":101.636,"high":101.767,"low":101.627,"close":101.767,"volume":0.31679999828338623},{"timestamp":1742396940000,"open":101.757,"high":101.787,"low":101.737,"close":101.757,"volume":0.23340000212192535},{"timestamp":1742397000000,"open":101.756,"high":101.756,"low":101.626,"close":101.667,"volume":0.26460000872612},{"timestamp":1742397060000,"open":101.677,"high":101.707,"low":101.646,"close":101.707,"volume":0.18479999899864197},{"timestamp":1742397120000,"open":101.717,"high":101.777,"low":101.716,"close":101.777,"volume":0.15839999914169312},{"timestamp":1742397180000,"open":101.787,"high":101.827,"low":101.776,"close":101.817,"volume":0.303600013256073},{"timestamp":1742397240000,"open":101.827,"high":101.837,"low":101.796,"close":101.796,"volume":0.28200000524520874},{"timestamp":1742397300000,"open":101.797,"high":101.797,"low":101.776,"close":101.776,"volume":0.1542000025510788},{"timestamp":1742397360000,"open":101.776,"high":101.776,"low":101.756,"close":101.767,"volume":0.061799999326467514},{"timestamp":1742397420000,"open":101.776,"high":101.776,"low":101.696,"close":101.707,"volume":0.3569999933242798},{"timestamp":1742397480000,"open":101.706,"high":101.746,"low":101.696,"close":101.727,"volume":0.21119999885559082},{"timestamp":1742397540000,"open":101.736,"high":101.747,"low":101.696,"close":101.707,"volume":0.17159999907016754},{"timestamp":1742397600000,"open":101.717,"high":101.786,"low":101.696,"close":101.747,"volume":0.28619998693466187},{"timestamp":1742397660000,"open":101.757,"high":101.777,"low":101.726,"close":101.726,"volume":0.16740000247955322},{"timestamp":1742397720000,"open":101.726,"high":101.806,"low":101.726,"close":101.777,"volume":0.2508000135421753},{"timestamp":1742397780000,"open":101.796,"high":101.807,"low":101.776,"close":101.796,"volume":0.1451999992132187},{"timestamp":1742397840000,"open":101.796,"high":101.827,"low":101.786,"close":101.797,"volume":0.24660000205039978},{"timestamp":1742397900000,"open":101.797,"high":101.797,"low":101.686,"close":101.796,"volume":0.1979999989271164},{"timestamp":1742397960000,"open":101.807,"high":101.816,"low":101.776,"close":101.777,"volume":0.12780000269412994},{"timestamp":1742398020000,"open":101.777,"high":101.816,"low":101.776,"close":101.777,"volume":0.12780000269412994},{"timestamp":1742398080000,"open":101.807,"high":101.856,"low":101.786,"close":101.807,"volume":0.22439999878406525},{"timestamp":1742398140000,"open":101.816,"high":101.897,"low":101.816,"close":101.877,"volume":0.10559999942779541},{"timestamp":1742398200000,"open":101.877,"high":101.907,"low":101.806,"close":101.857,"volume":0.295199990272522},{"timestamp":1742398260000,"open":101.837,"high":101.837,"low":101.697,"close":101.716,"volume":0.2687999904155731},{"timestamp":1742398320000,"open":101.716,"high":101.716,"low":101.626,"close":101.647,"volume":0.23340000212192535},{"timestamp":1742398380000,"open":101.647,"high":101.677,"low":101.646,"close":101.646,"volume":0.08820000290870667},{"timestamp":1742398440000,"open":101.697,"high":101.697,"low":101.666,"close":101.696,"volume":0.07500000298023224},{"timestamp":1742398500000,"open":101.697,"high":101.707,"low":101.616,"close":101.626,"volume":0.33480000495910645},{"timestamp":1742398560000,"open":101.627,"high":101.627,"low":101.567,"close":101.597,"volume":0.2556000053882599},{"timestamp":1742398620000,"open":101.627,"high":101.627,"low":101.586,"close":101.597,"volume":0.14100000262260437},{"timestamp":1742398680000,"open":101.596,"high":101.617,"low":101.586,"close":101.586,"volume":0.1979999989271164},{"timestamp":1742398740000,"open":101.577,"high":101.577,"low":101.497,"close":101.497,"volume":0.1589999943971634},{"timestamp":1742398800000,"open":101.496,"high":101.557,"low":101.486,"close":101.557,"volume":0.18960000574588776},{"timestamp":1742398860000,"open":101.547,"high":101.586,"low":101.517,"close":101.586,"volume":0.18479999899864197},{"timestamp":1742398920000,"open":101.547,"high":101.567,"low":101.526,"close":101.537,"volume":0.17159999907016754},{"timestamp":1742398980000,"open":101.517,"high":101.557,"low":101.516,"close":101.557,"volume":0.15839999914169312},{"timestamp":1742399040000,"open":101.546,"high":101.566,"low":101.506,"close":101.547,"volume":0.17159999907016754},{"timestamp":1742399100000,"open":101.557,"high":101.557,"low":101.506,"close":101.516,"volume":0.1451999992132187},{"timestamp":1742399160000,"open":101.506,"high":101.507,"low":101.417,"close":101.446,"volume":0.26460000872612},{"timestamp":1742399220000,"open":101.457,"high":101.537,"low":101.446,"close":101.536,"volume":0.2903999984264374},{"timestamp":1742399280000,"open":101.537,"high":101.537,"low":101.506,"close":101.526,"volume":0.11460000276565552},{"timestamp":1742399340000,"open":101.517,"high":101.536,"low":101.457,"close":101.457,"volume":0.2070000022649765},{"timestamp":1742399400000,"open":101.506,"high":101.507,"low":101.496,"close":101.496,"volume":0.1451999992132187},{"timestamp":1742399460000,"open":101.496,"high":101.497,"low":101.466,"close":101.466,"volume":0.18060000240802765},{"timestamp":1742399520000,"open":101.467,"high":101.517,"low":101.467,"close":101.517,"volume":0.15839999914169312},{"timestamp":1742399580000,"open":101.526,"high":101.566,"low":101.516,"close":101.566,"volume":0.2639999985694885},{"timestamp":1742399640000,"open":101.566,"high":101.576,"low":101.506,"close":101.506,"volume":0.23340000212192535},{"timestamp":1742399700000,"open":101.496,"high":101.496,"low":101.387,"close":101.426,"volume":0.24660000205039978},{"timestamp":1742399760000,"open":101.447,"high":101.467,"low":101.426,"close":101.457,"volume":0.17640000581741333},{"timestamp":1742399820000,"open":101.466,"high":101.476,"low":101.427,"close":101.447,"volume":0.23340000212192535},{"timestamp":1742399880000,"open":101.467,"high":101.507,"low":101.467,"close":101.507,"volume":0.09239999949932098},{"timestamp":1742399940000,"open":101.516,"high":101.576,"low":101.496,"close":101.537,"volume":0.26460000872612},{"timestamp":1742400000000,"open":101.546,"high":101.596,"low":101.496,"close":101.586,"volume":0.3653999865055084},{"timestamp":1742400060000,"open":101.587,"high":101.616,"low":101.556,"close":101.586,"volume":0.28200000524520874},{"timestamp":1742400120000,"open":101.587,"high":101.637,"low":101.567,"close":101.606,"volume":0.1632000058889389},{"timestamp":1742400180000,"open":101.636,"high":101.697,"low":101.636,"close":101.697,"volume":0.2508000135421753},{"timestamp":1742400240000,"open":101.706,"high":101.706,"low":101.626,"close":101.636,"volume":0.15000000596046448},{"timestamp":1742400300000,"open":101.667,"high":101.707,"low":101.626,"close":101.707,"volume":0.28619998693466187},{"timestamp":1742400360000,"open":101.717,"high":101.737,"low":101.696,"close":101.697,"volume":0.24660000205039978},{"timestamp":1742400420000,"open":101.706,"high":101.707,"low":101.607,"close":101.647,"volume":0.2556000053882599},{"timestamp":1742400480000,"open":101.657,"high":101.687,"low":101.616,"close":101.646,"volume":0.29100000858306885},{"timestamp":1742400540000,"open":101.687,"high":101.687,"low":101.606,"close":101.657,"volume":0.24240000545978546},{"timestamp":1742400600000,"open":101.657,"high":101.716,"low":101.647,"close":101.647,"volume":0.3215999901294708},{"timestamp":1742400660000,"open":101.647,"high":101.686,"low":101.636,"close":101.636,"volume":0.19380000233650208},{"timestamp":1742400720000,"open":101.657,"high":101.657,"low":101.487,"close":101.487,"volume":0.3041999936103821},{"timestamp":1742400780000,"open":101.496,"high":101.567,"low":101.496,"close":101.556,"volume":0.2070000022649765},{"timestamp":1742400840000,"open":101.556,"high":101.566,"low":101.516,"close":101.537,"volume":0.1632000058889389},{"timestamp":1742400900000,"open":101.537,"high":101.576,"low":101.476,"close":101.537,"volume":0.21119999885559082},{"timestamp":1742400960000,"open":101.527,"high":101.527,"low":101.476,"close":101.486,"volume":0.16740000247955322},{"timestamp":1742401020000,"open":101.487,"high":101.516,"low":101.466,"close":101.467,"volume":0.22439999878406525},{"timestamp":1742401080000,"open":101.446,"high":101.496,"low":101.417,"close":101.486,"volume":0.2508000135421753},{"timestamp":1742401140000,"open":101.486,"high":101.587,"low":101.486,"close":101.546,"volume":0.2903999984264374},{"timestamp":1742401200000,"open":101.546,"high":101.566,"low":101.516,"close":101.526,"volume":0.33959999680519104},{"timestamp":1742401260000,"open":101.547,"high":101.606,"low":101.546,"close":101.606,"volume":0.11879999935626984},{"timestamp":1742401320000,"open":101.607,"high":101.646,"low":101.586,"close":101.617,"volume":0.24660000205039978},{"timestamp":1742401380000,"open":101.617,"high":101.627,"low":101.596,"close":101.597,"volume":0.13680000603199005},{"timestamp":1742401440000,"open":101.596,"high":101.616,"low":101.527,"close":101.527,"volume":0.10140000283718109},{"timestamp":1742401500000,"open":101.537,"high":101.537,"low":101.447,"close":101.447,"volume":0.18060000240802765},{"timestamp":1742401560000,"open":101.467,"high":101.467,"low":101.376,"close":101.396,"volume":0.22020000219345093},{"timestamp":1742401620000,"open":101.407,"high":101.507,"low":101.386,"close":101.477,"volume":0.303600013256073},{"timestamp":1742401680000,"open":101.477,"high":101.487,"low":101.407,"close":101.427,"volume":0.2639999985694885},{"timestamp":1742401740000,"open":101.387,"high":101.417,"low":101.366,"close":101.376,"volume":0.33480000495910645},{"timestamp":1742401800000,"open":101.377,"high":101.417,"low":101.346,"close":101.407,"volume":0.4763999879360199},{"timestamp":1742401860000,"open":101.426,"high":101.477,"low":101.416,"close":101.436,"volume":0.38760000467300415},{"timestamp":1742401920000,"open":101.456,"high":101.487,"low":101.436,"close":101.446,"volume":0.2556000053882599},{"timestamp":1742401980000,"open":101.456,"high":101.516,"low":101.456,"close":101.487,"volume":0.27720001339912415},{"timestamp":1742402040000,"open":101.507,"high":101.536,"low":101.477,"close":101.536,"volume":0.3959999978542328},{"timestamp":1742402100000,"open":101.526,"high":101.576,"low":101.507,"close":101.547,"volume":0.24660000205039978},{"timestamp":1742402160000,"open":101.546,"high":101.567,"low":101.526,"close":101.547,"volume":0.23340000212192535},{"timestamp":1742402220000,"open":101.547,"high":101.556,"low":101.526,"close":101.527,"volume":0.2160000056028366},{"timestamp":1742402280000,"open":101.556,"high":101.587,"low":101.537,"close":101.556,"volume":0.23340000212192535},{"timestamp":1742402340000,"open":101.547,"high":101.617,"low":101.547,"close":101.587,"volume":0.3431999981403351},{"timestamp":1742402400000,"open":101.557,"high":101.586,"low":101.546,"close":101.567,"volume":0.2777999937534332},{"timestamp":1742402460000,"open":101.566,"high":101.617,"low":101.527,"close":101.537,"volume":0.2687999904155731},{"timestamp":1742402520000,"open":101.517,"high":101.596,"low":101.516,"close":101.586,"volume":0.23759999871253967},{"timestamp":1742402580000,"open":101.587,"high":101.587,"low":101.516,"close":101.517,"volume":0.23759999871253967},{"timestamp":1742402640000,"open":101.507,"high":101.616,"low":101.507,"close":101.616,"volume":0.22439999878406525},{"timestamp":1742402700000,"open":101.616,"high":101.616,"low":101.547,"close":101.597,"volume":0.2687999904155731},{"timestamp":1742402760000,"open":101.586,"high":101.717,"low":101.556,"close":101.717,"volume":0.2639999985694885},{"timestamp":1742402820000,"open":101.717,"high":101.836,"low":101.716,"close":101.787,"volume":0.33000001311302185},{"timestamp":1742402880000,"open":101.807,"high":101.817,"low":101.797,"close":101.806,"volume":0.1979999989271164},{"timestamp":1742402940000,"open":101.816,"high":101.857,"low":101.816,"close":101.837,"volume":0.13199999928474426},{"timestamp":1742403000000,"open":101.856,"high":101.947,"low":101.856,"close":101.926,"volume":0.3522000014781952},{"timestamp":1742403060000,"open":101.927,"high":101.957,"low":101.886,"close":101.897,"volume":0.18060000240802765},{"timestamp":1742403120000,"open":101.896,"high":101.906,"low":101.847,"close":101.867,"volume":0.13680000603199005},{"timestamp":1742403180000,"open":101.866,"high":101.997,"low":101.866,"close":101.956,"volume":0.33899998664855957},{"timestamp":1742403240000,"open":101.957,"high":102.006,"low":101.957,"close":101.987,"volume":0.17159999907016754},{"timestamp":1742403300000,"open":101.987,"high":101.987,"low":101.916,"close":101.946,"volume":0.16740000247955322},{"timestamp":1742403360000,"open":101.947,"high":101.947,"low":101.816,"close":101.817,"volume":0.2556000053882599},{"timestamp":1742403420000,"open":101.796,"high":101.807,"low":101.746,"close":101.746,"volume":0.23819999396800995},{"timestamp":1742403480000,"open":101.736,"high":101.806,"low":101.736,"close":101.776,"volume":0.22020000219345093},{"timestamp":1742403540000,"open":101.776,"high":101.806,"low":101.736,"close":101.777,"volume":0.23759999871253967},{"timestamp":1742403600000,"open":101.787,"high":101.917,"low":101.786,"close":101.897,"volume":0.2903999984264374},{"timestamp":1742403660000,"open":101.896,"high":101.897,"low":101.836,"close":101.866,"volume":0.2160000056028366},{"timestamp":1742403720000,"open":101.836,"high":101.866,"low":101.807,"close":101.827,"volume":0.2508000135421753},{"timestamp":1742403780000,"open":101.827,"high":101.856,"low":101.806,"close":101.827,"volume":0.28619998693466187},{"timestamp":1742403840000,"open":101.827,"high":101.876,"low":101.807,"close":101.866,"volume":0.23759999871253967},{"timestamp":1742403900000,"open":101.866,"high":101.877,"low":101.846,"close":101.866,"volume":0.22439999878406525},{"timestamp":1742403960000,"open":101.856,"high":101.887,"low":101.846,"close":101.867,"volume":0.18479999899864197},{"timestamp":1742404020000,"open":101.886,"high":101.957,"low":101.886,"close":101.926,"volume":0.21119999885559082},{"timestamp":1742404080000,"open":101.947,"high":101.947,"low":101.886,"close":101.886,"volume":0.16740000247955322},{"timestamp":1742404140000,"open":101.886,"high":101.907,"low":101.846,"close":101.896,"volume":0.3479999899864197},{"timestamp":1742404200000,"open":101.927,"high":101.937,"low":101.856,"close":101.856,"volume":0.2070000022649765},{"timestamp":1742404260000,"open":101.857,"high":101.906,"low":101.846,"close":101.867,"volume":0.18119999766349792},{"timestamp":1742404320000,"open":101.867,"high":101.897,"low":101.757,"close":101.757,"volume":0.295199990272522},{"timestamp":1742404380000,"open":101.757,"high":101.777,"low":101.757,"close":101.777,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":101.756,"high":101.767,"low":101.706,"close":101.767,"volume":0.22439999878406525},{"timestamp":1742404500000,"open":101.756,"high":101.836,"low":101.756,"close":101.826,"volume":0.2994000017642975},{"timestamp":1742404560000,"open":101.827,"high":101.827,"low":101.796,"close":101.826,"volume":0.1103999987244606},{"timestamp":1742404620000,"open":101.826,"high":101.847,"low":101.766,"close":101.806,"volume":0.16740000247955322},{"timestamp":1742404680000,"open":101.807,"high":101.827,"low":101.776,"close":101.796,"volume":0.23759999871253967},{"timestamp":1742404740000,"open":101.797,"high":101.807,"low":101.786,"close":101.786,"volume":0.16740000247955322},{"timestamp":1742404800000,"open":101.787,"high":101.797,"low":101.706,"close":101.767,"volume":0.21119999885559082},{"timestamp":1742404860000,"open":101.736,"high":101.737,"low":101.696,"close":101.706,"volume":0.2070000022649765},{"timestamp":1742404920000,"open":101.737,"high":101.786,"low":101.736,"close":101.746,"volume":0.23819999396800995},{"timestamp":1742404980000,"open":101.746,"high":101.756,"low":101.716,"close":101.716,"volume":0.12780000269412994},{"timestamp":1742405040000,"open":101.726,"high":101.736,"low":101.716,"close":101.717,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":101.716,"high":101.717,"low":101.696,"close":101.696,"volume":0.11879999935626984},{"timestamp":1742405160000,"open":101.706,"high":101.757,"low":101.706,"close":101.706,"volume":0.3479999899864197},{"timestamp":1742405220000,"open":101.707,"high":101.777,"low":101.707,"close":101.777,"volume":0.259799987077713},{"timestamp":1742405280000,"open":101.777,"high":101.807,"low":101.746,"close":101.747,"volume":0.33899998664855957},{"timestamp":1742405340000,"open":101.737,"high":101.737,"low":101.706,"close":101.717,"volume":0.22439999878406525},{"timestamp":1742405400000,"open":101.706,"high":101.727,"low":101.686,"close":101.686,"volume":0.1979999989271164},{"timestamp":1742405460000,"open":101.687,"high":101.687,"low":101.667,"close":101.687,"volume":0.04859999939799309},{"timestamp":1742405520000,"open":101.686,"high":101.717,"low":101.686,"close":101.716,"volume":0.09239999949932098},{"timestamp":1742405580000,"open":101.727,"high":101.727,"low":101.687,"close":101.687,"volume":0.2687999904155731},{"timestamp":1742405640000,"open":101.707,"high":101.737,"low":101.686,"close":101.707,"volume":0.21119999885559082},{"timestamp":1742405700000,"open":101.706,"high":101.787,"low":101.706,"close":101.787,"volume":0.21119999885559082},{"timestamp":1742405760000,"open":101.786,"high":101.836,"low":101.777,"close":101.827,"volume":0.1979999989271164},{"timestamp":1742405820000,"open":101.826,"high":101.866,"low":101.786,"close":101.787,"volume":0.3431999981403351},{"timestamp":1742405880000,"open":101.796,"high":101.807,"low":101.736,"close":101.797,"volume":0.4007999897003174},{"timestamp":1742405940000,"open":101.797,"high":101.836,"low":101.786,"close":101.827,"volume":0.21119999885559082},{"timestamp":1742406000000,"open":101.836,"high":101.877,"low":101.836,"close":101.877,"volume":0.2903999984264374},{"timestamp":1742406060000,"open":101.876,"high":101.926,"low":101.866,"close":101.877,"volume":0.3564000129699707},{"timestamp":1742406120000,"open":101.866,"high":101.897,"low":101.837,"close":101.897,"volume":0.11879999935626984},{"timestamp":1742406180000,"open":101.857,"high":101.866,"low":101.827,"close":101.856,"volume":0.18479999899864197},{"timestamp":1742406240000,"open":101.856,"high":101.877,"low":101.766,"close":101.807,"volume":0.32580000162124634},{"timestamp":1742406300000,"open":101.807,"high":101.837,"low":101.796,"close":101.807,"volume":0.34380000829696655},{"timestamp":1742406360000,"open":101.806,"high":101.806,"low":101.707,"close":101.736,"volume":0.295199990272522},{"timestamp":1742406420000,"open":101.737,"high":101.746,"low":101.696,"close":101.736,"volume":0.2903999984264374},{"timestamp":1742406480000,"open":101.736,"high":101.767,"low":101.707,"close":101.707,"volume":0.2160000056028366},{"timestamp":1742406540000,"open":101.716,"high":101.796,"low":101.706,"close":101.776,"volume":0.295199990272522},{"timestamp":1742406600000,"open":101.776,"high":101.787,"low":101.727,"close":101.747,"volume":0.295199990272522},{"timestamp":1742406660000,"open":101.757,"high":101.807,"low":101.746,"close":101.807,"volume":0.10559999942779541},{"timestamp":1742406720000,"open":101.806,"high":101.806,"low":101.686,"close":101.686,"volume":0.295199990272522},{"timestamp":1742406780000,"open":101.687,"high":101.727,"low":101.676,"close":101.717,"volume":0.2160000056028366},{"timestamp":1742406840000,"open":101.716,"high":101.766,"low":101.716,"close":101.757,"volume":0.23759999871253967},{"timestamp":1742406900000,"open":101.737,"high":101.787,"low":101.736,"close":101.756,"volume":0.21119999885559082},{"timestamp":1742406960000,"open":101.757,"high":101.757,"low":101.726,"close":101.726,"volume":0.13199999928474426},{"timestamp":1742407020000,"open":101.716,"high":101.717,"low":101.676,"close":101.707,"volume":0.22499999403953552},{"timestamp":1742407080000,"open":101.707,"high":101.746,"low":101.646,"close":101.677,"volume":0.2777999937534332},{"timestamp":1742407140000,"open":101.717,"high":101.737,"low":101.686,"close":101.727,"volume":0.33000001311302185},{"timestamp":1742407200000,"open":101.716,"high":101.967,"low":101.466,"close":101.887,"volume":1.3314000368118286},{"timestamp":1742407260000,"open":101.886,"high":101.916,"low":101.606,"close":101.627,"volume":0.7013999819755554},{"timestamp":1742407320000,"open":101.586,"high":101.766,"low":101.586,"close":101.747,"volume":0.444599986076355},{"timestamp":1742407380000,"open":101.747,"high":101.936,"low":101.747,"close":101.887,"volume":0.44519999623298645},{"timestamp":1742407440000,"open":101.887,"high":101.887,"low":101.757,"close":101.846,"volume":0.375},{"timestamp":1742407500000,"open":101.847,"high":101.876,"low":101.646,"close":101.686,"volume":0.609000027179718},{"timestamp":1742407560000,"open":101.677,"high":101.757,"low":101.666,"close":101.666,"volume":0.49799999594688416},{"timestamp":1742407620000,"open":101.667,"high":101.937,"low":101.666,"close":101.917,"volume":0.4320000112056732},{"timestamp":1742407680000,"open":101.916,"high":101.957,"low":101.896,"close":101.896,"volume":0.33480000495910645},{"timestamp":1742407740000,"open":101.897,"high":102.027,"low":101.877,"close":102.027,"volume":0.5424000024795532},{"timestamp":1742407800000,"open":102.027,"high":102.066,"low":101.986,"close":102.057,"volume":0.33959999680519104},{"timestamp":1742407860000,"open":102.057,"high":102.087,"low":101.946,"close":101.946,"volume":0.5640000104904175},{"timestamp":1742407920000,"open":101.967,"high":102.097,"low":101.967,"close":102.097,"volume":0.27720001339912415},{"timestamp":1742407980000,"open":102.096,"high":102.096,"low":101.946,"close":101.957,"volume":0.34439998865127563},{"timestamp":1742408040000,"open":101.956,"high":102.027,"low":101.956,"close":101.986,"volume":0.24719999730587006},{"timestamp":1742408100000,"open":101.987,"high":102.026,"low":101.987,"close":102.006,"volume":0.3174000084400177},{"timestamp":1742408160000,"open":101.987,"high":102.037,"low":101.917,"close":101.917,"volume":0.2687999904155731},{"timestamp":1742408220000,"open":101.916,"high":102.097,"low":101.916,"close":102.087,"volume":0.519599974155426},{"timestamp":1742408280000,"open":102.097,"high":102.147,"low":102.066,"close":102.096,"volume":0.3653999865055084},{"timestamp":1742408340000,"open":102.106,"high":102.157,"low":102.077,"close":102.107,"volume":0.3917999863624573},{"timestamp":1742408400000,"open":102.097,"high":102.137,"low":102.076,"close":102.076,"volume":0.3702000081539154},{"timestamp":1742408460000,"open":102.076,"high":102.136,"low":102.076,"close":102.127,"volume":0.22920000553131104},{"timestamp":1742408520000,"open":102.126,"high":102.177,"low":102.116,"close":102.126,"volume":0.38760000467300415},{"timestamp":1742408580000,"open":102.087,"high":102.127,"low":102.026,"close":102.127,"volume":0.2639999985694885},{"timestamp":1742408640000,"open":102.117,"high":102.177,"low":102.117,"close":102.136,"volume":0.259799987077713},{"timestamp":1742408700000,"open":102.096,"high":102.097,"low":102.016,"close":102.067,"volume":0.33059999346733093},{"timestamp":1742408760000,"open":102.077,"high":102.126,"low":102.076,"close":102.126,"volume":0.22920000553131104},{"timestamp":1742408820000,"open":102.117,"high":102.117,"low":102.076,"close":102.087,"volume":0.3564000129699707},{"timestamp":1742408880000,"open":102.057,"high":102.077,"low":101.996,"close":102.017,"volume":0.41040000319480896},{"timestamp":1742408940000,"open":101.976,"high":102.076,"low":101.976,"close":102.066,"volume":0.3125999867916107},{"timestamp":1742409000000,"open":102.066,"high":102.216,"low":102.066,"close":102.196,"volume":0.5016000270843506},{"timestamp":1742409060000,"open":102.207,"high":102.207,"low":102.106,"close":102.106,"volume":0.3222000002861023},{"timestamp":1742409120000,"open":102.107,"high":102.207,"low":102.106,"close":102.197,"volume":0.42719998955726624},{"timestamp":1742409180000,"open":102.196,"high":102.197,"low":102.087,"close":102.087,"volume":0.4320000112056732},{"timestamp":1742409240000,"open":102.087,"high":102.177,"low":102.006,"close":102.127,"volume":0.4758000075817108},{"timestamp":1742409300000,"open":102.127,"high":102.196,"low":102.116,"close":102.147,"volume":0.5112000107765198},{"timestamp":1742409360000,"open":102.147,"high":102.206,"low":102.146,"close":102.147,"volume":0.40619999170303345},{"timestamp":1742409420000,"open":102.147,"high":102.196,"low":102.136,"close":102.136,"volume":0.2736000120639801},{"timestamp":1742409480000,"open":102.146,"high":102.147,"low":102.096,"close":102.136,"volume":0.3215999901294708},{"timestamp":1742409540000,"open":102.136,"high":102.167,"low":102.096,"close":102.136,"volume":0.34380000829696655},{"timestamp":1742409600000,"open":102.137,"high":102.206,"low":102.126,"close":102.156,"volume":0.3612000048160553},{"timestamp":1742409660000,"open":102.157,"high":102.267,"low":102.156,"close":102.227,"volume":0.3522000014781952},{"timestamp":1742409720000,"open":102.227,"high":102.287,"low":102.176,"close":102.196,"volume":0.520799994468689},{"timestamp":1742409780000,"open":102.197,"high":102.237,"low":102.156,"close":102.216,"volume":0.37439998984336853},{"timestamp":1742409840000,"open":102.226,"high":102.297,"low":102.206,"close":102.277,"volume":0.5063999891281128},{"timestamp":1742409900000,"open":102.276,"high":102.297,"low":102.246,"close":102.297,"volume":0.40560001134872437},{"timestamp":1742409960000,"open":102.297,"high":102.377,"low":102.267,"close":102.357,"volume":0.3653999865055084},{"timestamp":1742410020000,"open":102.367,"high":102.387,"low":102.307,"close":102.346,"volume":0.3131999969482422},{"timestamp":1742410080000,"open":102.346,"high":102.367,"low":102.287,"close":102.287,"volume":0.3479999899864197},{"timestamp":1742410140000,"open":102.306,"high":102.387,"low":102.276,"close":102.276,"volume":0.4146000146865845},{"timestamp":1742410200000,"open":102.297,"high":102.397,"low":102.286,"close":102.387,"volume":0.4668000042438507},{"timestamp":1742410260000,"open":102.416,"high":102.426,"low":102.336,"close":102.426,"volume":0.2687999904155731},{"timestamp":1742410320000,"open":102.437,"high":102.487,"low":102.386,"close":102.487,"volume":0.6168000102043152},{"timestamp":1742410380000,"open":102.486,"high":102.627,"low":102.477,"close":102.617,"volume":0.48840001225471497},{"timestamp":1742410440000,"open":102.616,"high":102.637,"low":102.406,"close":102.426,"volume":0.5472000241279602},{"timestamp":1742410500000,"open":102.427,"high":102.567,"low":102.426,"close":102.566,"volume":0.5411999821662903},{"timestamp":1742410560000,"open":102.567,"high":102.617,"low":102.556,"close":102.567,"volume":0.3479999899864197},{"timestamp":1742410620000,"open":102.577,"high":102.627,"low":102.566,"close":102.577,"volume":0.43619999289512634},{"timestamp":1742410680000,"open":102.577,"high":102.577,"low":102.476,"close":102.496,"volume":0.49380001425743103},{"timestamp":1742410740000,"open":102.497,"high":102.547,"low":102.497,"close":102.546,"volume":0.37860000133514404},{"timestamp":1742410800000,"open":102.546,"high":102.586,"low":102.417,"close":102.476,"volume":0.5820000171661377},{"timestamp":1742410860000,"open":102.476,"high":102.487,"low":102.416,"close":102.437,"volume":0.28200000524520874},{"timestamp":1742410920000,"open":102.446,"high":102.476,"low":102.426,"close":102.426,"volume":0.4007999897003174},{"timestamp":1742410980000,"open":102.417,"high":102.436,"low":102.386,"close":102.407,"volume":0.524399995803833},{"timestamp":1742411040000,"open":102.416,"high":102.416,"low":102.336,"close":102.376,"volume":0.36480000615119934},{"timestamp":1742411100000,"open":102.377,"high":102.417,"low":102.296,"close":102.367,"volume":0.6690000295639038},{"timestamp":1742411160000,"open":102.387,"high":102.387,"low":102.326,"close":102.346,"volume":0.21119999885559082},{"timestamp":1742411220000,"open":102.347,"high":102.367,"low":102.316,"close":102.316,"volume":0.4007999897003174},{"timestamp":1742411280000,"open":102.317,"high":102.346,"low":102.286,"close":102.287,"volume":0.2687999904155731},{"timestamp":1742411340000,"open":102.286,"high":102.386,"low":102.286,"close":102.376,"volume":0.33000001311302185},{"timestamp":1742411400000,"open":102.386,"high":102.477,"low":102.386,"close":102.476,"volume":0.38280001282691956},{"timestamp":1742411460000,"open":102.467,"high":102.467,"low":102.386,"close":102.446,"volume":0.25859999656677246},{"timestamp":1742411520000,"open":102.447,"high":102.457,"low":102.336,"close":102.386,"volume":0.5465999841690063},{"timestamp":1742411580000,"open":102.397,"high":102.427,"low":102.346,"close":102.407,"volume":0.40560001134872437},{"timestamp":1742411640000,"open":102.407,"high":102.446,"low":102.386,"close":102.397,"volume":0.42719998955726624},{"timestamp":1742411700000,"open":102.397,"high":102.457,"low":102.356,"close":102.367,"volume":0.414000004529953},{"timestamp":1742411760000,"open":102.366,"high":102.387,"low":102.336,"close":102.336,"volume":0.2556000053882599},{"timestamp":1742411820000,"open":102.337,"high":102.397,"low":102.316,"close":102.376,"volume":0.32580000162124634},{"timestamp":1742411880000,"open":102.377,"high":102.396,"low":102.336,"close":102.337,"volume":0.3312000036239624},{"timestamp":1742411940000,"open":102.337,"high":102.337,"low":102.286,"close":102.286,"volume":0.3612000048160553},{"timestamp":1742412000000,"open":102.286,"high":102.346,"low":102.266,"close":102.277,"volume":0.38760000467300415},{"timestamp":1742412060000,"open":102.277,"high":102.367,"low":102.227,"close":102.366,"volume":0.3959999978542328},{"timestamp":1742412120000,"open":102.366,"high":102.407,"low":102.366,"close":102.367,"volume":0.38760000467300415},{"timestamp":1742412180000,"open":102.366,"high":102.436,"low":102.326,"close":102.387,"volume":0.4230000078678131},{"timestamp":1742412240000,"open":102.387,"high":102.447,"low":102.387,"close":102.416,"volume":0.32580000162124634},{"timestamp":1742412300000,"open":102.417,"high":102.477,"low":102.377,"close":102.427,"volume":0.49380001425743103},{"timestamp":1742412360000,"open":102.426,"high":102.427,"low":102.356,"close":102.356,"volume":0.3174000084400177},{"timestamp":1742412420000,"open":102.346,"high":102.346,"low":102.196,"close":102.216,"volume":0.5946000218391418},{"timestamp":1742412480000,"open":102.226,"high":102.327,"low":102.216,"close":102.276,"volume":0.5550000071525574},{"timestamp":1742412540000,"open":102.276,"high":102.347,"low":102.246,"close":102.346,"volume":0.5070000290870667},{"timestamp":1742412600000,"open":102.347,"high":102.376,"low":102.306,"close":102.357,"volume":0.45419999957084656},{"timestamp":1742412660000,"open":102.347,"high":102.347,"low":102.237,"close":102.266,"volume":0.49380001425743103},{"timestamp":1742412720000,"open":102.266,"high":102.307,"low":102.186,"close":102.186,"volume":0.45419999957084656},{"timestamp":1742412780000,"open":102.197,"high":102.237,"low":102.146,"close":102.176,"volume":0.5735999941825867},{"timestamp":1742412840000,"open":102.177,"high":102.177,"low":102.026,"close":102.076,"volume":0.7170000076293945},{"timestamp":1742412900000,"open":102.087,"high":102.137,"low":102.037,"close":102.037,"volume":0.6083999872207642},{"timestamp":1742412960000,"open":102.026,"high":102.087,"low":102.006,"close":102.086,"volume":0.44519999623298645},{"timestamp":1742413020000,"open":102.086,"high":102.137,"low":102.086,"close":102.106,"volume":0.4230000078678131},{"timestamp":1742413080000,"open":102.107,"high":102.107,"low":102.057,"close":102.057,"volume":0.49320000410079956},{"timestamp":1742413140000,"open":102.066,"high":102.106,"low":102.017,"close":102.017,"volume":0.4097999930381775},{"timestamp":1742413200000,"open":102.016,"high":102.137,"low":101.986,"close":102.046,"volume":0.753600001335144},{"timestamp":1742413260000,"open":102.047,"high":102.086,"low":101.986,"close":102.086,"volume":0.4625999927520752},{"timestamp":1742413320000,"open":102.087,"high":102.137,"low":102.046,"close":102.077,"volume":0.590399980545044},{"timestamp":1742413380000,"open":102.076,"high":102.106,"low":102.016,"close":102.047,"volume":0.3569999933242798},{"timestamp":1742413440000,"open":102.046,"high":102.077,"low":101.987,"close":101.996,"volume":0.8460000157356262},{"timestamp":1742413500000,"open":102.007,"high":102.017,"low":101.966,"close":102.007,"volume":0.47999998927116394},{"timestamp":1742413560000,"open":102.006,"high":102.036,"low":101.986,"close":101.996,"volume":0.40139999985694885},{"timestamp":1742413620000,"open":101.996,"high":102.027,"low":101.996,"close":102.017,"volume":0.41819998621940613},{"timestamp":1742413680000,"open":102.017,"high":102.017,"low":101.956,"close":101.987,"volume":0.6305999755859375},{"timestamp":1742413740000,"open":101.987,"high":101.987,"low":101.846,"close":101.886,"volume":0.6305999755859375},{"timestamp":1742413800000,"open":101.886,"high":101.897,"low":101.736,"close":101.747,"volume":0.890999972820282},{"timestamp":1742413860000,"open":101.756,"high":101.816,"low":101.666,"close":101.807,"volume":0.8064000010490417},{"timestamp":1742413920000,"open":101.817,"high":101.837,"low":101.706,"close":101.716,"volume":0.7361999750137329},{"timestamp":1742413980000,"open":101.717,"high":101.776,"low":101.676,"close":101.756,"volume":0.982200026512146},{"timestamp":1742414040000,"open":101.757,"high":101.767,"low":101.667,"close":101.756,"volume":1.194000005722046},{"timestamp":1742414100000,"open":101.767,"high":101.767,"low":101.496,"close":101.506,"volume":1.483199954032898},{"timestamp":1742414160000,"open":101.517,"high":101.567,"low":101.486,"close":101.536,"volume":1.2203999757766724},{"timestamp":1742414220000,"open":101.527,"high":101.527,"low":101.386,"close":101.416,"volume":1.3170000314712524},{"timestamp":1742414280000,"open":101.416,"high":101.476,"low":101.326,"close":101.337,"volume":1.340399980545044},{"timestamp":1742414340000,"open":101.336,"high":101.347,"low":101.236,"close":101.286,"volume":2.0622000694274902}]