[{"timestamp":1742391000000,"open":119.07,"high":119.1,"low":119.07,"close":119.07,"volume":0.11879999935626984},{"timestamp":1742391060000,"open":119.07,"high":119.07,"low":119.07,"close":119.07,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":119.07,"high":119.07,"low":119.07,"close":119.07,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":119.13,"high":119.13,"low":119.13,"close":119.13,"volume":0.0008999999845400453},{"timestamp":1742391300000,"open":119.14,"high":119.86,"low":119.13,"close":119.72,"volume":0.2816999852657318},{"timestamp":1742391360000,"open":119.71,"high":119.72,"low":119.69,"close":119.72,"volume":0.052799999713897705},{"timestamp":1742391420000,"open":119.73,"high":119.73,"low":119.73,"close":119.73,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":119.74,"high":119.85,"low":119.37,"close":119.85,"volume":0.1356000006198883},{"timestamp":1742391540000,"open":119.85,"high":119.85,"low":119.85,"close":119.85,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":119.83,"high":119.85,"low":119.82,"close":119.85,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":119.85,"high":119.85,"low":119.37,"close":119.85,"volume":0.093299999833107},{"timestamp":1742391720000,"open":119.37,"high":119.85,"low":119.37,"close":119.85,"volume":0.12330000102519989},{"timestamp":1742391780000,"open":119.84,"high":120.06,"low":119.37,"close":119.87,"volume":0.2475000023841858},{"timestamp":1742391840000,"open":119.87,"high":120.02,"low":119.62,"close":119.62,"volume":0.27300000190734863},{"timestamp":1742391900000,"open":119.62,"high":119.62,"low":119.4,"close":119.4,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":119.4,"high":119.63,"low":119.4,"close":119.63,"volume":0.10649999976158142},{"timestamp":1742392020000,"open":119.64,"high":119.73,"low":119.33,"close":119.33,"volume":0.12060000002384186},{"timestamp":1742392140000,"open":119.81,"high":119.86,"low":119.33,"close":119.86,"volume":0.08100000023841858},{"timestamp":1742392200000,"open":119.86,"high":119.97,"low":119.86,"close":119.86,"volume":0.04859999939799309},{"timestamp":1742392260000,"open":119.86,"high":119.86,"low":119.86,"close":119.86,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":119.99,"high":119.99,"low":119.87,"close":119.87,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":119.97,"high":119.97,"low":119.86,"close":119.86,"volume":0.053700000047683716},{"timestamp":1742392440000,"open":119.86,"high":119.95,"low":119.86,"close":119.86,"volume":0.053700000047683716},{"timestamp":1742392500000,"open":119.86,"high":119.98,"low":119.86,"close":119.98,"volume":0.06689999997615814},{"timestamp":1742392560000,"open":119.93,"high":119.93,"low":119.93,"close":119.93,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":119.93,"high":119.93,"low":119.86,"close":119.86,"volume":0.061799999326467514},{"timestamp":1742392680000,"open":119.86,"high":119.87,"low":119.86,"close":119.86,"volume":0.027300000190734863},{"timestamp":1742392740000,"open":119.95,"high":119.95,"low":119.86,"close":119.86,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":119.86,"high":119.86,"low":119.74,"close":119.77,"volume":0.12870000302791595},{"timestamp":1742392860000,"open":119.77,"high":119.77,"low":119.77,"close":119.77,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":119.77,"high":119.77,"low":119.77,"close":119.77,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":119.77,"high":119.77,"low":119.74,"close":119.76,"volume":0.10649999976158142},{"timestamp":1742393040000,"open":119.42,"high":119.42,"low":119.39,"close":119.39,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":119.39,"high":119.39,"low":119.39,"close":119.39,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":119.39,"high":119.41,"low":119.39,"close":119.41,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":119.65,"high":119.65,"low":119.42,"close":119.42,"volume":0.06689999997615814},{"timestamp":1742393400000,"open":119.54,"high":119.54,"low":119.54,"close":119.54,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":119.59,"high":119.59,"low":119.59,"close":119.59,"volume":0.014100000262260437},{"timestamp":1742393520000,"open":119.66,"high":119.7,"low":119.66,"close":119.7,"volume":0.06599999964237213},{"timestamp":1742393580000,"open":119.7,"high":119.81,"low":119.7,"close":119.81,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":119.81,"high":119.82,"low":119.81,"close":119.81,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":119.81,"high":119.81,"low":119.77,"close":119.77,"volume":0.061799999326467514},{"timestamp":1742393760000,"open":119.72,"high":119.72,"low":119.6,"close":119.6,"volume":0.07919999957084656},{"timestamp":1742393820000,"open":119.6,"high":119.6,"low":119.6,"close":119.6,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":119.6,"high":119.6,"low":119.6,"close":119.6,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":119.6,"high":119.6,"low":119.6,"close":119.6,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":119.6,"high":119.6,"low":119.6,"close":119.6,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":119.6,"high":119.63,"low":119.6,"close":119.63,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":119.63,"high":119.63,"low":119.63,"close":119.63,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":119.63,"high":119.63,"low":119.63,"close":119.63,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":119.63,"high":119.63,"low":119.62,"close":119.62,"volume":0.06599999964237213},{"timestamp":1742394420000,"open":119.62,"high":119.62,"low":119.62,"close":119.62,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":119.62,"high":119.62,"low":119.12,"close":119.2,"volume":0.15600000321865082},{"timestamp":1742394540000,"open":119.2,"high":119.2,"low":119.2,"close":119.2,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":119.51,"high":119.51,"low":119.51,"close":119.51,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":119.51,"high":119.51,"low":119.51,"close":119.51,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":119.21,"high":119.21,"low":119.21,"close":119.21,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":119.48,"high":119.48,"low":119.11,"close":119.45,"volume":0.053700000047683716},{"timestamp":1742394840000,"open":119.45,"high":119.45,"low":119.11,"close":119.11,"volume":0.10140000283718109},{"timestamp":1742394900000,"open":119.11,"high":119.11,"low":119.11,"close":119.11,"volume":0.09239999949932098},{"timestamp":1742394960000,"open":119.11,"high":119.33,"low":119.11,"close":119.33,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":119.11,"high":119.11,"low":119.11,"close":119.11,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":119.11,"high":119.11,"low":119.11,"close":119.11,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":119.11,"high":119.32,"low":119.11,"close":119.11,"volume":0.09239999949932098},{"timestamp":1742395320000,"open":119.11,"high":119.11,"low":119.11,"close":119.11,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":119.11,"high":119.12,"low":119.11,"close":119.12,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":119.07,"high":119.07,"low":119.07,"close":119.07,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":119.07,"high":119.07,"low":119.07,"close":119.07,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":119.1,"high":119.1,"low":119.07,"close":119.07,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":119.07,"high":119.07,"low":119.07,"close":119.07,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":119.07,"high":119.19,"low":119.07,"close":119.11,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":119.11,"high":119.11,"low":119.11,"close":119.11,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":119.07,"high":119.07,"low":119.07,"close":119.07,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":119.12,"high":119.16,"low":119.12,"close":119.16,"volume":0.014100000262260437},{"timestamp":1742396280000,"open":119.12,"high":119.16,"low":119.12,"close":119.16,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":119.09,"high":119.11,"low":119.07,"close":119.11,"volume":0.08009999990463257},{"timestamp":1742396400000,"open":119.08,"high":119.08,"low":119.07,"close":119.07,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":119.07,"high":119.07,"low":119.07,"close":119.07,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":119.07,"high":119.07,"low":119.07,"close":119.07,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":119.11,"high":119.13,"low":119.07,"close":119.13,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":119.07,"high":119.07,"low":119,"close":119,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":119,"high":119,"low":119,"close":119,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":118.71,"high":118.71,"low":118.71,"close":118.71,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":118.71,"high":118.71,"low":118.62,"close":118.62,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":118.63,"high":118.66,"low":118.62,"close":118.66,"volume":0.04050000011920929},{"timestamp":1742396940000,"open":118.66,"high":118.66,"low":118.66,"close":118.66,"volume":0.17159999907016754},{"timestamp":1742397000000,"open":118.66,"high":118.66,"low":118.66,"close":118.66,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":118.66,"high":118.72,"low":118.66,"close":118.72,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":118.72,"high":118.84,"low":118.72,"close":118.84,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":118.87,"high":118.87,"low":118.72,"close":118.72,"volume":0.014100000262260437},{"timestamp":1742397240000,"open":118.72,"high":118.72,"low":118.72,"close":118.72,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":118.66,"high":118.66,"low":118.59,"close":118.59,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":118.79,"high":118.79,"low":118.5,"close":118.68,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":118.68,"high":118.68,"low":118.4,"close":118.4,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":118.4,"high":118.52,"low":118.4,"close":118.5,"volume":0.11969999969005585},{"timestamp":1742397780000,"open":118.51,"high":118.54,"low":118.4,"close":118.47,"volume":0.18569999933242798},{"timestamp":1742397840000,"open":118.48,"high":118.49,"low":118.31,"close":118.4,"volume":0.1460999995470047},{"timestamp":1742397900000,"open":118.41,"high":118.41,"low":118.38,"close":118.39,"volume":0.259799987077713},{"timestamp":1742397960000,"open":118.39,"high":118.43,"low":118.38,"close":118.42,"volume":0.26669999957084656},{"timestamp":1742398020000,"open":118.42,"high":118.43,"low":118.21,"close":118.41,"volume":0.13379999995231628},{"timestamp":1742398080000,"open":118.43,"high":118.43,"low":118.43,"close":118.43,"volume":0.027300000190734863},{"timestamp":1742398140000,"open":118.42,"high":118.55,"low":118.21,"close":118.52,"volume":0.3621000051498413},{"timestamp":1742398200000,"open":118.53,"high":118.61,"low":118.21,"close":118.61,"volume":0.09000000357627869},{"timestamp":1742398320000,"open":118.61,"high":118.78,"low":118.61,"close":118.78,"volume":0.06689999997615814},{"timestamp":1742398380000,"open":118.7,"high":118.84,"low":118.61,"close":118.84,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":118.84,"high":118.84,"low":118.61,"close":118.61,"volume":0.04859999939799309},{"timestamp":1742398500000,"open":118.69,"high":118.72,"low":118.61,"close":118.72,"volume":0.053700000047683716},{"timestamp":1742398560000,"open":118.61,"high":118.61,"low":118.61,"close":118.61,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":118.61,"high":118.91,"low":118.61,"close":118.91,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":118.91,"high":119.03,"low":118.61,"close":119.03,"volume":0.094200000166893},{"timestamp":1742398740000,"open":119.03,"high":119.04,"low":118.61,"close":118.61,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":118.68,"high":118.82,"low":118.68,"close":118.82,"volume":0.09239999949932098},{"timestamp":1742398920000,"open":118.82,"high":118.82,"low":118.82,"close":118.82,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":119.24,"high":119.24,"low":118.82,"close":119.16,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":119.16,"high":119.16,"low":118.82,"close":118.82,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":118.82,"high":119.07,"low":118.82,"close":119.07,"volume":0.04050000011920929},{"timestamp":1742399220000,"open":119.07,"high":119.21,"low":119.07,"close":119.21,"volume":0.04050000011920929},{"timestamp":1742399280000,"open":119.23,"high":119.23,"low":119.23,"close":119.23,"volume":0.014100000262260437},{"timestamp":1742399340000,"open":119.23,"high":119.23,"low":119.23,"close":119.23,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":119.24,"high":119.33,"low":119.24,"close":119.33,"volume":0.04050000011920929},{"timestamp":1742399460000,"open":119.33,"high":119.33,"low":119.33,"close":119.33,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":119.42,"high":119.51,"low":119.38,"close":119.51,"volume":0.04230000078678131},{"timestamp":1742399580000,"open":119.52,"high":119.53,"low":119.52,"close":119.53,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":119.53,"high":119.59,"low":119.53,"close":119.59,"volume":0.13289999961853027},{"timestamp":1742399700000,"open":119.59,"high":119.59,"low":119.41,"close":119.47,"volume":0.09239999949932098},{"timestamp":1742399760000,"open":119.48,"high":119.48,"low":119.41,"close":119.48,"volume":0.08820000290870667},{"timestamp":1742399820000,"open":119.51,"high":119.52,"low":119.49,"close":119.52,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":119.53,"high":119.56,"low":119.53,"close":119.56,"volume":0.06599999964237213},{"timestamp":1742399940000,"open":119.56,"high":119.56,"low":119.48,"close":119.49,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":119.54,"high":119.55,"low":119.54,"close":119.55,"volume":0.18479999899864197},{"timestamp":1742400060000,"open":119.55,"high":119.55,"low":119.48,"close":119.49,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":119.51,"high":119.51,"low":119.51,"close":119.51,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":119.51,"high":119.56,"low":119.51,"close":119.56,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":119.56,"high":119.59,"low":119.56,"close":119.59,"volume":0.06599999964237213},{"timestamp":1742400360000,"open":119.62,"high":119.62,"low":119.62,"close":119.62,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":119.59,"high":119.59,"low":119.59,"close":119.59,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":119.49,"high":119.56,"low":119.49,"close":119.56,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":119.49,"high":119.67,"low":119.49,"close":119.67,"volume":0.04410000145435333},{"timestamp":1742400660000,"open":119.68,"high":119.68,"low":119.67,"close":119.67,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":119.68,"high":119.68,"low":119.68,"close":119.68,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":119.68,"high":119.68,"low":119.68,"close":119.68,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":119.68,"high":119.68,"low":119.63,"close":119.63,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":119.63,"high":119.63,"low":119.6,"close":119.6,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":119.6,"high":119.6,"low":119.6,"close":119.6,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":119.6,"high":119.6,"low":119.6,"close":119.6,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":119.6,"high":119.68,"low":119.6,"close":119.68,"volume":0.093299999833107},{"timestamp":1742401140000,"open":119.69,"high":119.69,"low":119.69,"close":119.69,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":119.69,"high":119.69,"low":119.69,"close":119.69,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":119.69,"high":119.69,"low":119.69,"close":119.69,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":119.69,"high":119.69,"low":119.69,"close":119.69,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":119.69,"high":119.7,"low":119.69,"close":119.7,"volume":0.04050000011920929},{"timestamp":1742401560000,"open":119.7,"high":119.71,"low":119.7,"close":119.71,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":119.69,"high":119.69,"low":119.69,"close":119.69,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":119.69,"high":119.69,"low":119.66,"close":119.66,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":119.7,"high":119.74,"low":119.7,"close":119.74,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":119.72,"high":119.72,"low":119.7,"close":119.7,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":119.71,"high":119.71,"low":119.69,"close":119.69,"volume":0.07590000331401825},{"timestamp":1742401920000,"open":119.69,"high":119.69,"low":119.65,"close":119.65,"volume":0.03539999946951866},{"timestamp":1742401980000,"open":119.64,"high":119.66,"low":119.64,"close":119.66,"volume":0.04050000011920929},{"timestamp":1742402040000,"open":119.48,"high":119.58,"low":119.48,"close":119.58,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":119.61,"high":119.61,"low":119.61,"close":119.61,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":119.62,"high":119.62,"low":119.34,"close":119.6,"volume":0.053700000047683716},{"timestamp":1742402280000,"open":119.6,"high":119.61,"low":119.6,"close":119.61,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":119.61,"high":119.61,"low":119.61,"close":119.61,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":119.61,"high":119.61,"low":119.61,"close":119.61,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":119.61,"high":119.69,"low":119.61,"close":119.69,"volume":0.027300000190734863},{"timestamp":1742402820000,"open":119.34,"high":119.64,"low":119.34,"close":119.64,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":119.65,"high":119.72,"low":119.65,"close":119.7,"volume":0.05460000038146973},{"timestamp":1742402940000,"open":119.71,"high":119.78,"low":119.71,"close":119.78,"volume":0.11969999969005585},{"timestamp":1742403000000,"open":119.78,"high":119.88,"low":119.78,"close":119.88,"volume":0.09239999949932098},{"timestamp":1742403060000,"open":119.88,"high":119.88,"low":119.88,"close":119.88,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":119.89,"high":119.89,"low":119.89,"close":119.89,"volume":0.0008999999845400453},{"timestamp":1742403180000,"open":119.9,"high":119.9,"low":119.72,"close":119.72,"volume":0.09239999949932098},{"timestamp":1742403240000,"open":119.75,"high":119.75,"low":119.73,"close":119.74,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":119.75,"high":119.76,"low":119.75,"close":119.75,"volume":0.09239999949932098},{"timestamp":1742403360000,"open":119.76,"high":119.76,"low":119.64,"close":119.64,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":119.64,"high":119.64,"low":119.57,"close":119.57,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":119.61,"high":119.61,"low":119.61,"close":119.61,"volume":0.0008999999845400453},{"timestamp":1742403540000,"open":119.61,"high":119.61,"low":119.61,"close":119.61,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":119.63,"high":119.69,"low":119.63,"close":119.63,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":119.68,"high":119.68,"low":119.61,"close":119.61,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":119.61,"high":119.61,"low":119.61,"close":119.61,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":119.61,"high":119.61,"low":119.61,"close":119.61,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":119.57,"high":119.57,"low":119.57,"close":119.57,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":119.57,"high":119.57,"low":119.32,"close":119.32,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":119.32,"high":119.32,"low":119.32,"close":119.32,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":119.38,"high":119.38,"low":119.32,"close":119.32,"volume":0.027300000190734863},{"timestamp":1742404200000,"open":119.42,"high":119.42,"low":119.42,"close":119.42,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":119.42,"high":119.42,"low":119.42,"close":119.42,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":119.42,"high":119.49,"low":119.42,"close":119.44,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":119.44,"high":119.48,"low":119.44,"close":119.48,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":119.48,"high":119.57,"low":119.48,"close":119.57,"volume":0.10559999942779541},{"timestamp":1742404500000,"open":119.57,"high":119.57,"low":119.57,"close":119.57,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":119.57,"high":119.58,"low":119.52,"close":119.52,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":119.52,"high":119.52,"low":119.48,"close":119.48,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":119.48,"high":119.48,"low":119.23,"close":119.23,"volume":0.09239999949932098},{"timestamp":1742404920000,"open":119.42,"high":119.42,"low":119.36,"close":119.36,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":119.23,"high":119.41,"low":119.23,"close":119.41,"volume":0.07919999957084656},{"timestamp":1742405040000,"open":119.23,"high":119.41,"low":119.23,"close":119.23,"volume":0.07919999957084656},{"timestamp":1742405100000,"open":119.23,"high":119.35,"low":119.11,"close":119.11,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":119.11,"high":119.31,"low":119.11,"close":119.31,"volume":0.014100000262260437},{"timestamp":1742405220000,"open":119.11,"high":119.3,"low":119.11,"close":119.3,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":119.11,"high":119.11,"low":119.11,"close":119.11,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":119.11,"high":119.11,"low":119.11,"close":119.11,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":119.31,"high":119.36,"low":119.31,"close":119.31,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":119.31,"high":119.31,"low":119.02,"close":119.02,"volume":0.07919999957084656},{"timestamp":1742405520000,"open":119.02,"high":119.02,"low":119.02,"close":119.02,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":119.09,"high":119.19,"low":119.02,"close":119.02,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":119.02,"high":119.02,"low":119.02,"close":119.02,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":119.3,"high":119.38,"low":119.3,"close":119.38,"volume":0.08100000023841858},{"timestamp":1742405760000,"open":119.49,"high":119.49,"low":119.38,"close":119.47,"volume":0.053700000047683716},{"timestamp":1742405880000,"open":119.54,"high":119.54,"low":119.54,"close":119.54,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":119.47,"high":119.59,"low":119.38,"close":119.38,"volume":0.11879999935626984},{"timestamp":1742406000000,"open":119.687,"high":119.687,"low":119.38,"close":119.38,"volume":0.06689999997615814},{"timestamp":1742406060000,"open":119.38,"high":119.52,"low":119.38,"close":119.52,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":119.52,"high":119.52,"low":119.46,"close":119.46,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":119.46,"high":119.54,"low":119.46,"close":119.54,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":119.54,"high":119.54,"low":119.24,"close":119.24,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":119.24,"high":119.24,"low":119.24,"close":119.24,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":119.24,"high":119.24,"low":119.24,"close":119.24,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":119.24,"high":119.24,"low":119.24,"close":119.24,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":119.16,"high":119.31,"low":119.16,"close":119.31,"volume":0.053700000047683716},{"timestamp":1742406660000,"open":119.31,"high":119.31,"low":119.29,"close":119.29,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":119.31,"high":119.31,"low":119.31,"close":119.31,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":119.29,"high":119.31,"low":119.22,"close":119.31,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":119.18,"high":119.28,"low":119.18,"close":119.28,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":119.18,"high":119.18,"low":119.18,"close":119.18,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":119.18,"high":119.36,"low":119.16,"close":119.16,"volume":0.08009999990463257},{"timestamp":1742407020000,"open":119.37,"high":119.42,"low":119.16,"close":119.16,"volume":0.04050000011920929},{"timestamp":1742407080000,"open":119.45,"high":119.45,"low":119.16,"close":119.35,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":119.35,"high":119.35,"low":119.35,"close":119.35,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":119.07,"high":119.29,"low":118.94,"close":119.07,"volume":0.21150000393390656},{"timestamp":1742407260000,"open":119.25,"high":119.29,"low":119.07,"close":119.18,"volume":0.13379999995231628},{"timestamp":1742407320000,"open":119.15,"high":119.35,"low":119.12,"close":119.35,"volume":0.2883000075817108},{"timestamp":1742407380000,"open":119.49,"high":119.5,"low":119.38,"close":119.44,"volume":0.10920000076293945},{"timestamp":1742407440000,"open":119.47,"high":119.54,"low":119.47,"close":119.54,"volume":0.014100000262260437},{"timestamp":1742407500000,"open":119.54,"high":119.54,"low":119.36,"close":119.36,"volume":0.031199999153614044},{"timestamp":1742407560000,"open":119.36,"high":119.36,"low":119.36,"close":119.36,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":119.36,"high":119.44,"low":119.36,"close":119.44,"volume":0.07919999957084656},{"timestamp":1742407680000,"open":119.44,"high":119.44,"low":119.44,"close":119.44,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":119.45,"high":119.55,"low":119.45,"close":119.55,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":119.57,"high":119.57,"low":119.57,"close":119.57,"volume":0.0008999999845400453},{"timestamp":1742407860000,"open":119.58,"high":119.72,"low":119.58,"close":119.72,"volume":0.12240000069141388},{"timestamp":1742407920000,"open":119.71,"high":119.72,"low":119.67,"close":119.67,"volume":0.093299999833107},{"timestamp":1742407980000,"open":119.67,"high":119.67,"low":119.67,"close":119.67,"volume":0.026399999856948853},{"timestamp":1742408040000,"open":119.67,"high":119.67,"low":119.33,"close":119.57,"volume":0.11879999935626984},{"timestamp":1742408100000,"open":119.56,"high":119.69,"low":119.56,"close":119.64,"volume":0.1875},{"timestamp":1742408160000,"open":119.64,"high":119.69,"low":119.64,"close":119.69,"volume":0.06780000030994415},{"timestamp":1742408220000,"open":119.69,"high":119.69,"low":119.64,"close":119.64,"volume":0.04859999939799309},{"timestamp":1742408340000,"open":119.64,"high":119.64,"low":119.64,"close":119.64,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":119.64,"high":119.64,"low":119.64,"close":119.64,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":119.64,"high":119.64,"low":119.64,"close":119.64,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":119.69,"high":119.76,"low":119.69,"close":119.76,"volume":0.09239999949932098},{"timestamp":1742408580000,"open":119.77,"high":119.84,"low":119.77,"close":119.84,"volume":0.05550000071525574},{"timestamp":1742408640000,"open":119.84,"high":119.91,"low":119.84,"close":119.84,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":119.94,"high":119.94,"low":119.86,"close":119.86,"volume":0.0414000004529953},{"timestamp":1742408760000,"open":119.86,"high":119.86,"low":119.82,"close":119.82,"volume":0.04859999939799309},{"timestamp":1742408820000,"open":119.82,"high":119.82,"low":119.52,"close":119.52,"volume":0.10559999942779541},{"timestamp":1742408880000,"open":119.8,"high":119.8,"low":119.61,"close":119.69,"volume":0.09390000253915787},{"timestamp":1742408940000,"open":119.69,"high":119.69,"low":119.61,"close":119.63,"volume":0.08009999990463257},{"timestamp":1742409000000,"open":119.63,"high":119.76,"low":119.63,"close":119.76,"volume":0.09239999949932098},{"timestamp":1742409060000,"open":119.76,"high":119.85,"low":119.76,"close":119.77,"volume":0.06689999997615814},{"timestamp":1742409120000,"open":119.85,"high":119.87,"low":119.77,"close":119.87,"volume":0.028200000524520874},{"timestamp":1742409180000,"open":119.87,"high":119.87,"low":119.76,"close":119.76,"volume":0.11460000276565552},{"timestamp":1742409240000,"open":119.63,"high":119.77,"low":119.63,"close":119.77,"volume":0.052799999713897705},{"timestamp":1742409300000,"open":119.77,"high":119.78,"low":119.63,"close":119.63,"volume":0.10649999976158142},{"timestamp":1742409360000,"open":119.46,"high":119.8,"low":119.46,"close":119.8,"volume":0.09600000083446503},{"timestamp":1742409420000,"open":119.77,"high":119.77,"low":119.77,"close":119.77,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":119.77,"high":119.77,"low":119.65,"close":119.67,"volume":0.16019999980926514},{"timestamp":1742409540000,"open":119.68,"high":119.77,"low":119.45,"close":119.7,"volume":0.25619998574256897},{"timestamp":1742409600000,"open":119.73,"high":119.75,"low":119.7,"close":119.72,"volume":0.093299999833107},{"timestamp":1742409660000,"open":119.73,"high":119.79,"low":119.72,"close":119.79,"volume":0.10589999705553055},{"timestamp":1742409720000,"open":119.8,"high":119.89,"low":119.8,"close":119.84,"volume":0.1842000037431717},{"timestamp":1742409780000,"open":119.84,"high":119.93,"low":119.84,"close":119.93,"volume":0.08100000023841858},{"timestamp":1742409840000,"open":119.93,"high":120.02,"low":119.82,"close":120.02,"volume":0.1761000007390976},{"timestamp":1742409900000,"open":119.98,"high":120.02,"low":119.98,"close":120.01,"volume":0.11969999969005585},{"timestamp":1742409960000,"open":119.99,"high":120.02,"low":119.92,"close":119.95,"volume":0.17190000414848328},{"timestamp":1742410020000,"open":119.95,"high":119.95,"low":119.7,"close":119.7,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":119.78,"high":119.95,"low":119.7,"close":119.95,"volume":0.027300000190734863},{"timestamp":1742410140000,"open":119.95,"high":119.95,"low":119.95,"close":119.95,"volume":0.03959999978542328},{"timestamp":1742410200000,"open":119.95,"high":119.95,"low":119.82,"close":119.89,"volume":0.09239999949932098},{"timestamp":1742410260000,"open":119.89,"high":119.89,"low":119.85,"close":119.85,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":120.03,"high":120.07,"low":120.02,"close":120.07,"volume":0.10649999976158142},{"timestamp":1742410380000,"open":120.07,"high":120.07,"low":120.07,"close":120.07,"volume":0.026399999856948853},{"timestamp":1742410440000,"open":120.02,"high":120.02,"low":120.02,"close":120.02,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":120.02,"high":120.03,"low":120.02,"close":120.03,"volume":0.053700000047683716},{"timestamp":1742410560000,"open":120.03,"high":120.04,"low":120.03,"close":120.04,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":120.14,"high":120.14,"low":120.03,"close":120.03,"volume":0.10559999942779541},{"timestamp":1742410680000,"open":120.03,"high":120.03,"low":119.97,"close":119.97,"volume":0.07919999957084656},{"timestamp":1742410740000,"open":119.97,"high":119.98,"low":119.97,"close":119.98,"volume":0.053700000047683716},{"timestamp":1742410800000,"open":119.98,"high":120.03,"low":119.97,"close":119.97,"volume":0.053700000047683716},{"timestamp":1742410860000,"open":120.01,"high":120.01,"low":120.01,"close":120.01,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":119.77,"high":119.77,"low":119.77,"close":119.77,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":119.97,"high":120.02,"low":119.77,"close":120.02,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":120.19,"high":120.19,"low":120.02,"close":120.02,"volume":0.027300000190734863},{"timestamp":1742411100000,"open":119.77,"high":120.21,"low":119.77,"close":120.21,"volume":0.06870000064373016},{"timestamp":1742411160000,"open":120.21,"high":120.21,"low":119.93,"close":120.17,"volume":0.15839999914169312},{"timestamp":1742411220000,"open":120.19,"high":120.23,"low":120.19,"close":120.23,"volume":0.027300000190734863},{"timestamp":1742411280000,"open":120.19,"high":120.3,"low":120.19,"close":120.3,"volume":0.027300000190734863},{"timestamp":1742411340000,"open":120.32,"high":120.34,"low":120.3,"close":120.34,"volume":0.06689999997615814},{"timestamp":1742411400000,"open":120.35,"high":120.48,"low":120.3,"close":120.3,"volume":0.06780000030994415},{"timestamp":1742411460000,"open":120.57,"high":120.57,"low":120.3,"close":120.3,"volume":0.10649999976158142},{"timestamp":1742411520000,"open":120.3,"high":120.43,"low":120.3,"close":120.43,"volume":0.06689999997615814},{"timestamp":1742411580000,"open":120.48,"high":120.48,"low":120.43,"close":120.43,"volume":0.061799999326467514},{"timestamp":1742411640000,"open":120.45,"high":120.5,"low":120.45,"close":120.45,"volume":0.33090001344680786},{"timestamp":1742411700000,"open":120.45,"high":120.45,"low":120.43,"close":120.43,"volume":0.11879999935626984},{"timestamp":1742411760000,"open":120.43,"high":120.46,"low":120.43,"close":120.43,"volume":0.06599999964237213},{"timestamp":1742411880000,"open":120.48,"high":120.55,"low":120.45,"close":120.49,"volume":0.12150000035762787},{"timestamp":1742411940000,"open":120.45,"high":120.46,"low":120.33,"close":120.33,"volume":0.21119999885559082},{"timestamp":1742412000000,"open":120.33,"high":120.38,"low":120.08,"close":120.08,"volume":0.1023000031709671},{"timestamp":1742412060000,"open":120.08,"high":120.28,"low":119.98,"close":119.98,"volume":0.18240000307559967},{"timestamp":1742412120000,"open":120.312,"high":120.312,"low":119.98,"close":119.98,"volume":0.1460999995470047},{"timestamp":1742412180000,"open":119.98,"high":120.07,"low":119.8,"close":120.07,"volume":0.094200000166893},{"timestamp":1742412240000,"open":119.8,"high":119.88,"low":119.8,"close":119.8,"volume":0.11879999935626984},{"timestamp":1742412300000,"open":119.8,"high":119.8,"low":119.8,"close":119.8,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":119.8,"high":119.87,"low":119.8,"close":119.8,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":120.08,"high":120.08,"low":119.91,"close":119.91,"volume":0.014100000262260437},{"timestamp":1742412480000,"open":119.91,"high":120.08,"low":119.91,"close":119.91,"volume":0.06780000030994415},{"timestamp":1742412540000,"open":119.91,"high":120.03,"low":119.91,"close":120.03,"volume":0.0414000004529953},{"timestamp":1742412600000,"open":120.06,"high":120.13,"low":120,"close":120,"volume":0.10830000042915344},{"timestamp":1742412660000,"open":120.14,"high":120.14,"low":120,"close":120,"volume":0.014100000262260437},{"timestamp":1742412720000,"open":120.01,"high":120.15,"low":120,"close":120,"volume":0.1023000031709671},{"timestamp":1742412780000,"open":120.16,"high":120.25,"low":120,"close":120,"volume":0.029999999329447746},{"timestamp":1742412840000,"open":120.06,"high":120.06,"low":119.91,"close":119.91,"volume":0.10740000009536743},{"timestamp":1742412900000,"open":119.91,"high":120.18,"low":119.75,"close":119.75,"volume":0.447299987077713},{"timestamp":1742412960000,"open":119.75,"high":120.12,"low":119.75,"close":119.75,"volume":0.31859999895095825},{"timestamp":1742413020000,"open":119.75,"high":119.75,"low":119.75,"close":119.75,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":119.82,"high":120.19,"low":119.82,"close":120.19,"volume":0.01590000092983246},{"timestamp":1742413140000,"open":119.82,"high":119.96,"low":119.82,"close":119.96,"volume":0.1460999995470047},{"timestamp":1742413200000,"open":119.96,"high":119.96,"low":119.82,"close":119.95,"volume":0.07680000364780426},{"timestamp":1742413260000,"open":120.01,"high":120.06,"low":119.95,"close":120.06,"volume":0.094200000166893},{"timestamp":1742413320000,"open":119.99,"high":120.1,"low":119.99,"close":120.1,"volume":0.06599999964237213},{"timestamp":1742413380000,"open":120.14,"high":120.22,"low":119.82,"close":120.12,"volume":0.16110000014305115},{"timestamp":1742413440000,"open":120.17,"high":120.3,"low":119.82,"close":120.23,"volume":0.21480000019073486},{"timestamp":1742413500000,"open":120.27,"high":120.46,"low":120.27,"close":120.37,"volume":0.18809999525547028},{"timestamp":1742413560000,"open":120.3,"high":120.35,"low":119.97,"close":119.97,"volume":0.19140000641345978},{"timestamp":1742413620000,"open":119.97,"high":120.27,"low":119.88,"close":120.14,"volume":0.16019999980926514},{"timestamp":1742413680000,"open":120.14,"high":120.22,"low":119.88,"close":120.22,"volume":0.15929999947547913},{"timestamp":1742413740000,"open":120.21,"high":120.31,"low":119.88,"close":120.2,"volume":0.2808000147342682},{"timestamp":1742413800000,"open":120.11,"high":120.11,"low":119.68,"close":119.98,"volume":0.3869999945163727},{"timestamp":1742413860000,"open":119.98,"high":119.98,"low":119.71,"close":119.87,"volume":0.301800012588501},{"timestamp":1742413920000,"open":119.98,"high":120.03,"low":119.88,"close":119.97,"volume":0.2460000067949295},{"timestamp":1742413980000,"open":119.97,"high":119.98,"low":119.91,"close":119.97,"volume":0.12960000336170197},{"timestamp":1742414040000,"open":119.97,"high":120.09,"low":119.8,"close":120.02,"volume":0.17790000140666962},{"timestamp":1742414100000,"open":120.07,"high":120.11,"low":119.89,"close":119.89,"volume":0.44609999656677246},{"timestamp":1742414160000,"open":119.89,"high":119.89,"low":119.75,"close":119.8,"volume":0.2583000063896179},{"timestamp":1742414220000,"open":119.8,"high":119.85,"low":119.67,"close":119.78,"volume":0.3425999879837036},{"timestamp":1742414280000,"open":119.86,"high":119.91,"low":119.73,"close":119.74,"volume":0.49380001425743103},{"timestamp":1742414340000,"open":119.82,"high":119.87,"low":119.35,"close":119.35,"volume":0.7688999772071838}]