[{"timestamp":1742371200000,"open":117269.4,"high":117269.4,"low":117268.5,"close":117268.5,"volume":0.024000000208616257},{"timestamp":1742371260000,"open":117269.4,"high":117269.4,"low":117269.4,"close":117269.4,"volume":0.012000000104308128},{"timestamp":1742371320000,"open":117268.5,"high":117268.5,"low":117268.5,"close":117268.5,"volume":0.012000000104308128},{"timestamp":1742371380000,"open":117269.5,"high":117280.5,"low":117268.4,"close":117279.4,"volume":0.18000000715255737},{"timestamp":1742371560000,"open":117280.5,"high":117280.5,"low":117280.5,"close":117280.5,"volume":0.012000000104308128},{"timestamp":1742371620000,"open":117279.4,"high":117280.5,"low":117279.4,"close":117280.5,"volume":0.024000000208616257},{"timestamp":1742371680000,"open":117279.5,"high":117279.5,"low":117279.5,"close":117279.5,"volume":0.012000000104308128},{"timestamp":1742371800000,"open":117280.5,"high":117280.5,"low":117280.5,"close":117280.5,"volume":0.012000000104308128},{"timestamp":1742371860000,"open":117279.5,"high":117279.5,"low":117279.5,"close":117279.5,"volume":0.012000000104308128},{"timestamp":1742371980000,"open":117280.4,"high":117280.4,"low":117279.4,"close":117279.4,"volume":0.024000000208616257},{"timestamp":1742372400000,"open":117280.4,"high":117281.4,"low":117280.4,"close":117281.4,"volume":0.024000000208616257},{"timestamp":1742372580000,"open":117280.4,"high":117281.4,"low":117280.4,"close":117281.4,"volume":0.024000000208616257},{"timestamp":1742372640000,"open":117280.4,"high":117281.4,"low":117280.4,"close":117280.4,"volume":0.035999998450279236},{"timestamp":1742372700000,"open":117281.5,"high":117281.5,"low":117280.5,"close":117280.5,"volume":0.05999999865889549},{"timestamp":1742373000000,"open":117281.4,"high":117281.4,"low":117280.4,"close":117280.4,"volume":0.024000000208616257},{"timestamp":1742373060000,"open":117281.5,"high":117281.5,"low":117281.5,"close":117281.5,"volume":0.012000000104308128},{"timestamp":1742373120000,"open":117280.4,"high":117280.4,"low":117280.4,"close":117280.4,"volume":0.012000000104308128},{"timestamp":1742373180000,"open":117281.4,"high":117281.4,"low":117280.4,"close":117281.4,"volume":0.035999998450279236},{"timestamp":1742373240000,"open":117280.4,"high":117284.5,"low":117280.4,"close":117284.5,"volume":0.07199999690055847},{"timestamp":1742373360000,"open":117283.5,"high":117284.4,"low":117283.5,"close":117284.4,"volume":0.024000000208616257},{"timestamp":1742373480000,"open":117283.4,"high":117284.4,"low":117283.4,"close":117284.4,"volume":0.024000000208616257},{"timestamp":1742373540000,"open":117283.4,"high":117284.4,"low":117283.4,"close":117284.4,"volume":0.024000000208616257},{"timestamp":1742373600000,"open":117284.4,"high":117285.4,"low":117284.4,"close":117285.4,"volume":0.024000000208616257},{"timestamp":1742373720000,"open":117284.5,"high":117285.4,"low":117284.5,"close":117285.4,"volume":0.04800000041723251},{"timestamp":1742373780000,"open":117286.4,"high":117286.4,"low":117285.5,"close":117286.4,"volume":0.035999998450279236},{"timestamp":1742373840000,"open":117287.5,"high":117287.5,"low":117287.5,"close":117287.5,"volume":0.012000000104308128},{"timestamp":1742373960000,"open":117286.4,"high":117286.4,"low":117286.4,"close":117286.4,"volume":0.012000000104308128},{"timestamp":1742374200000,"open":117287.5,"high":117287.5,"low":117287.5,"close":117287.5,"volume":0.012000000104308128},{"timestamp":1742374440000,"open":117286.5,"high":117288.4,"low":117286.5,"close":117288.4,"volume":0.04800000041723251},{"timestamp":1742374500000,"open":117289.5,"high":117289.5,"low":117289.5,"close":117289.5,"volume":0.012000000104308128},{"timestamp":1742374620000,"open":117289.5,"high":117289.5,"low":117289.5,"close":117289.5,"volume":0.012000000104308128},{"timestamp":1742374680000,"open":117288.4,"high":117288.4,"low":117288.4,"close":117288.4,"volume":0.012000000104308128},{"timestamp":1742374740000,"open":117289.4,"high":117289.4,"low":117287.4,"close":117288.4,"volume":0.05999999865889549},{"timestamp":1742375040000,"open":117287.4,"high":117287.4,"low":117287.4,"close":117287.4,"volume":0.012000000104308128},{"timestamp":1742375220000,"open":117288.5,"high":117288.5,"low":117288.4,"close":117288.4,"volume":0.024000000208616257},{"timestamp":1742375760000,"open":117289.5,"high":117289.5,"low":117288.5,"close":117288.5,"volume":0.024000000208616257},{"timestamp":1742376180000,"open":117289.5,"high":117289.5,"low":117289.5,"close":117289.5,"volume":0.012000000104308128},{"timestamp":1742376300000,"open":117288.4,"high":117288.4,"low":117288.4,"close":117288.4,"volume":0.012000000104308128},{"timestamp":1742376360000,"open":117289.4,"high":117289.4,"low":117289.4,"close":117289.4,"volume":0.012000000104308128},{"timestamp":1742376540000,"open":117288.4,"high":117289.5,"low":117288.4,"close":117289.4,"volume":0.04800000041723251},{"timestamp":1742376780000,"open":117288.4,"high":117288.4,"low":117288.4,"close":117288.4,"volume":0.012000000104308128},{"timestamp":1742376840000,"open":117289.4,"high":117289.4,"low":117289.4,"close":117289.4,"volume":0.012000000104308128},{"timestamp":1742377020000,"open":117288.4,"high":117289.4,"low":117288.4,"close":117288.4,"volume":0.035999998450279236},{"timestamp":1742377380000,"open":117289.4,"high":117289.4,"low":117288.4,"close":117289.4,"volume":0.035999998450279236},{"timestamp":1742378040000,"open":117288.4,"high":117289.4,"low":117288.4,"close":117289.4,"volume":0.04800000041723251},{"timestamp":1742378160000,"open":117288.4,"high":117289.4,"low":117288.4,"close":117288.5,"volume":0.035999998450279236},{"timestamp":1742378220000,"open":117289.5,"high":117289.5,"low":117289.5,"close":117289.5,"volume":0.012000000104308128},{"timestamp":1742378340000,"open":117288.4,"high":117288.5,"low":117287.5,"close":117287.5,"volume":0.035999998450279236},{"timestamp":1742378520000,"open":117289.4,"high":117289.4,"low":117289.4,"close":117289.4,"volume":0.012000000104308128},{"timestamp":1742378580000,"open":117288.4,"high":117288.4,"low":117288.4,"close":117288.4,"volume":0.012000000104308128},{"timestamp":1742378640000,"open":117289.5,"high":117289.5,"low":117289.5,"close":117289.5,"volume":0.012000000104308128},{"timestamp":1742378760000,"open":117288.5,"high":117289.5,"low":117288.5,"close":117289.5,"volume":0.024000000208616257},{"timestamp":1742378880000,"open":117288.4,"high":117289.4,"low":117288.4,"close":117289.4,"volume":0.024000000208616257},{"timestamp":1742379180000,"open":117288.4,"high":117289.4,"low":117288.4,"close":117289.4,"volume":0.024000000208616257},{"timestamp":1742379420000,"open":117288.4,"high":117288.4,"low":117288.4,"close":117288.4,"volume":0.012000000104308128},{"timestamp":1742379480000,"open":117289.5,"high":117289.5,"low":117288.4,"close":117289.5,"volume":0.035999998450279236},{"timestamp":1742379540000,"open":117288.5,"high":117288.5,"low":117288.5,"close":117288.5,"volume":0.012000000104308128},{"timestamp":1742379780000,"open":117289.4,"high":117293.5,"low":117288.5,"close":117292.4,"volume":0.05999999865889549},{"timestamp":1742379900000,"open":117293.4,"high":117323.5,"low":117292.4,"close":117292.5,"volume":0.09600000083446503},{"timestamp":1742380020000,"open":117293.5,"high":117323.5,"low":117292.5,"close":117293.4,"volume":0.04800000041723251},{"timestamp":1742380200000,"open":117292.4,"high":117292.4,"low":117292.4,"close":117292.4,"volume":0.012000000104308128},{"timestamp":1742380500000,"open":117293.4,"high":117293.4,"low":117293.4,"close":117293.4,"volume":0.012000000104308128},{"timestamp":1742381100000,"open":117292.4,"high":117292.4,"low":117292.4,"close":117292.4,"volume":0.012000000104308128},{"timestamp":1742381580000,"open":117293.5,"high":117293.5,"low":117288.4,"close":117289.4,"volume":0.07199999690055847},{"timestamp":1742381640000,"open":117288.4,"high":117293.4,"low":117288.4,"close":117293.4,"volume":0.024000000208616257},{"timestamp":1742381820000,"open":117294.4,"high":117294.4,"low":117294.4,"close":117294.4,"volume":0.012000000104308128},{"timestamp":1742382840000,"open":117293.5,"high":117294.4,"low":117293.5,"close":117294.4,"volume":0.024000000208616257},{"timestamp":1742382960000,"open":117293.4,"high":117294.5,"low":117293.4,"close":117294.5,"volume":0.024000000208616257},{"timestamp":1742383020000,"open":117293.5,"high":117293.5,"low":117293.5,"close":117293.5,"volume":0.012000000104308128},{"timestamp":1742383500000,"open":117294.5,"high":117294.5,"low":117293.4,"close":117293.4,"volume":0.024000000208616257},{"timestamp":1742383860000,"open":117294.5,"high":117294.5,"low":117294.5,"close":117294.5,"volume":0.012000000104308128},{"timestamp":1742384100000,"open":117294.5,"high":117294.5,"low":117293.4,"close":117293.4,"volume":0.035999998450279236},{"timestamp":1742384580000,"open":117294.4,"high":117294.4,"low":117293.4,"close":117294.4,"volume":0.035999998450279236},{"timestamp":1742385300000,"open":117293.4,"high":117294.4,"low":117293.4,"close":117293.5,"volume":0.035999998450279236},{"timestamp":1742385360000,"open":117294.4,"high":117294.4,"low":117293.4,"close":117293.4,"volume":0.024000000208616257},{"timestamp":1742385960000,"open":117294.5,"high":117294.5,"low":117294.5,"close":117294.5,"volume":0.012000000104308128},{"timestamp":1742386500000,"open":117293.4,"high":117293.4,"low":117293.4,"close":117293.4,"volume":0.012000000104308128},{"timestamp":1742386620000,"open":117294.5,"high":117294.5,"low":117294.5,"close":117294.5,"volume":0.012000000104308128},{"timestamp":1742387280000,"open":117293.5,"high":117293.5,"low":117293.5,"close":117293.5,"volume":0.012000000104308128},{"timestamp":1742387640000,"open":117294.4,"high":117294.4,"low":117294.4,"close":117294.4,"volume":0.012000000104308128},{"timestamp":1742387760000,"open":117293.5,"high":117294.4,"low":117293.4,"close":117293.4,"volume":0.035999998450279236},{"timestamp":1742387820000,"open":117294.4,"high":117294.4,"low":117293.4,"close":117293.4,"volume":0.024000000208616257},{"timestamp":1742388420000,"open":117294.5,"high":117294.5,"low":117294.5,"close":117294.5,"volume":0.012000000104308128},{"timestamp":1742388960000,"open":117293.4,"high":117294.4,"low":117293.4,"close":117293.4,"volume":0.035999998450279236},{"timestamp":1742389920000,"open":117294.4,"high":117294.4,"low":117293.4,"close":117293.4,"volume":0.024000000208616257},{"timestamp":1742389980000,"open":117294.5,"high":117294.5,"low":117294.5,"close":117294.5,"volume":0.012000000104308128},{"timestamp":1742390040000,"open":117293.4,"high":117294.4,"low":117293.4,"close":117294.4,"volume":0.024000000208616257},{"timestamp":1742390100000,"open":117293.5,"high":117293.5,"low":117293.5,"close":117293.5,"volume":0.012000000104308128},{"timestamp":1742390280000,"open":117294.4,"high":117294.4,"low":117293.5,"close":117293.5,"volume":0.024000000208616257},{"timestamp":1742390520000,"open":117294.5,"high":117294.5,"low":117294.5,"close":117294.5,"volume":0.012000000104308128},{"timestamp":1742390700000,"open":117293.5,"high":117294.5,"low":117293.5,"close":117294.5,"volume":0.024000000208616257},{"timestamp":1742390760000,"open":117293.5,"high":117294.5,"low":117293.5,"close":117293.5,"volume":0.035999998450279236},{"timestamp":1742390820000,"open":117294.5,"high":117294.5,"low":117293.4,"close":117293.4,"volume":0.024000000208616257},{"timestamp":1742390880000,"open":117294.5,"high":117294.5,"low":117293.4,"close":117293.4,"volume":0.024000000208616257},{"timestamp":1742390940000,"open":117294.4,"high":117294.5,"low":117293.4,"close":117293.4,"volume":0.04800000041723251},{"timestamp":1742391120000,"open":117294.5,"high":117294.5,"low":117293.4,"close":117293.4,"volume":0.04800000041723251},{"timestamp":1742391180000,"open":117294.5,"high":117294.5,"low":117294.5,"close":117294.5,"volume":0.012000000104308128},{"timestamp":1742391240000,"open":117293.4,"high":117294.5,"low":117293.4,"close":117294.5,"volume":0.035999998450279236},{"timestamp":1742391540000,"open":117293.4,"high":117294.5,"low":117293.4,"close":117294.5,"volume":0.024000000208616257},{"timestamp":1742391840000,"open":117293.4,"high":117294.4,"low":117293.4,"close":117294.4,"volume":0.04800000041723251},{"timestamp":1742392140000,"open":117293.5,"high":117293.5,"low":117293.5,"close":117293.5,"volume":0.012000000104308128},{"timestamp":1742392440000,"open":117294.4,"high":117294.4,"low":117293.4,"close":117293.4,"volume":0.024000000208616257},{"timestamp":1742392500000,"open":117294.5,"high":117294.5,"low":117293.4,"close":117293.4,"volume":0.024000000208616257},{"timestamp":1742392860000,"open":117294.5,"high":117294.5,"low":117293.5,"close":117293.5,"volume":0.024000000208616257},{"timestamp":1742394120000,"open":117294.5,"high":117294.5,"low":117293.4,"close":117294.5,"volume":0.07199999690055847},{"timestamp":1742394180000,"open":117293.5,"high":117293.5,"low":117293.4,"close":117293.4,"volume":0.024000000208616257},{"timestamp":1742394240000,"open":117294.4,"high":117294.4,"low":117293.5,"close":117293.5,"volume":0.024000000208616257},{"timestamp":1742394300000,"open":117294.5,"high":117294.5,"low":117294.5,"close":117294.5,"volume":0.012000000104308128},{"timestamp":1742394360000,"open":117302.5,"high":117303.4,"low":117302.5,"close":117303.4,"volume":0.024000000208616257},{"timestamp":1742394540000,"open":117302.4,"high":117303.5,"low":117302.4,"close":117303.5,"volume":0.024000000208616257},{"timestamp":1742394600000,"open":117302.5,"high":117302.5,"low":117302.4,"close":117302.4,"volume":0.024000000208616257},{"timestamp":1742394660000,"open":117303.4,"high":117303.4,"low":117303.4,"close":117303.4,"volume":0.012000000104308128},{"timestamp":1742394840000,"open":117302.5,"high":117303.5,"low":117302.5,"close":117303.5,"volume":0.024000000208616257},{"timestamp":1742394960000,"open":117302.4,"high":117303.5,"low":117293.4,"close":117293.5,"volume":0.05999999865889549},{"timestamp":1742395080000,"open":117294.4,"high":117294.4,"low":117293.4,"close":117293.4,"volume":0.04800000041723251},{"timestamp":1742395140000,"open":117294.4,"high":117294.4,"low":117294.4,"close":117294.4,"volume":0.012000000104308128},{"timestamp":1742395200000,"open":117293.4,"high":117293.4,"low":117293.4,"close":117293.4,"volume":0.012000000104308128},{"timestamp":1742395320000,"open":117294.5,"high":117294.5,"low":117293.4,"close":117293.4,"volume":0.024000000208616257},{"timestamp":1742395620000,"open":117294.4,"high":117294.4,"low":117294.4,"close":117294.4,"volume":0.012000000104308128},{"timestamp":1742395680000,"open":117293.5,"high":117294.4,"low":117293.4,"close":117294.4,"volume":0.035999998450279236},{"timestamp":1742396160000,"open":117293.4,"high":117294.4,"low":117293.4,"close":117293.4,"volume":0.035999998450279236},{"timestamp":1742396220000,"open":117294.5,"high":117294.5,"low":117294.5,"close":117294.5,"volume":0.012000000104308128},{"timestamp":1742396640000,"open":117294.4,"high":117295.4,"low":117294.4,"close":117294.5,"volume":0.035999998450279236},{"timestamp":1742396760000,"open":117295.5,"high":117295.5,"low":117295.5,"close":117295.5,"volume":0.012000000104308128},{"timestamp":1742396820000,"open":117294.4,"high":117294.4,"low":117294.4,"close":117294.4,"volume":0.012000000104308128},{"timestamp":1742396880000,"open":117295.5,"high":117295.5,"low":117294.5,"close":117294.5,"volume":0.024000000208616257},{"timestamp":1742397300000,"open":117295.4,"high":117295.4,"low":117295.4,"close":117295.4,"volume":0.012000000104308128},{"timestamp":1742397360000,"open":117294.5,"high":117294.5,"low":117294.5,"close":117294.5,"volume":0.012000000104308128},{"timestamp":1742398080000,"open":117295.4,"high":117295.4,"low":117294.4,"close":117294.5,"volume":0.04800000041723251},{"timestamp":1742398200000,"open":117295.5,"high":117295.5,"low":117294.4,"close":117294.4,"volume":0.024000000208616257},{"timestamp":1742398440000,"open":117294.4,"high":117295.5,"low":117294.4,"close":117294.4,"volume":0.07199999690055847},{"timestamp":1742398560000,"open":117295.4,"high":117295.4,"low":117294.4,"close":117294.4,"volume":0.024000000208616257},{"timestamp":1742398620000,"open":117295.5,"high":117295.5,"low":117295.5,"close":117295.5,"volume":0.012000000104308128},{"timestamp":1742399040000,"open":117294.5,"high":117295.5,"low":117294.4,"close":117294.4,"volume":0.035999998450279236},{"timestamp":1742399340000,"open":117295.4,"high":117295.4,"low":117295.4,"close":117295.4,"volume":0.012000000104308128},{"timestamp":1742399460000,"open":117294.4,"high":117294.4,"low":117294.4,"close":117294.4,"volume":0.012000000104308128},{"timestamp":1742399640000,"open":117295.4,"high":117295.4,"low":117295.4,"close":117295.4,"volume":0.012000000104308128},{"timestamp":1742399700000,"open":117294.5,"high":117294.5,"low":117294.5,"close":117294.5,"volume":0.012000000104308128},{"timestamp":1742399880000,"open":117295.4,"high":117295.4,"low":117295.4,"close":117295.4,"volume":0.012000000104308128},{"timestamp":1742399940000,"open":117294.4,"high":117294.4,"low":117294.4,"close":117294.4,"volume":0.012000000104308128},{"timestamp":1742400000000,"open":117295.5,"high":117295.5,"low":117295.5,"close":117295.5,"volume":0.012000000104308128},{"timestamp":1742400060000,"open":117294.5,"high":117322.5,"low":117294.5,"close":117294.5,"volume":0.035999998450279236},{"timestamp":1742400240000,"open":117295.4,"high":117295.4,"low":117294.5,"close":117294.5,"volume":0.024000000208616257},{"timestamp":1742400360000,"open":117295.4,"high":117295.4,"low":117295.4,"close":117295.4,"volume":0.012000000104308128},{"timestamp":1742400540000,"open":117294.4,"high":117294.4,"low":117294.4,"close":117294.4,"volume":0.012000000104308128},{"timestamp":1742400960000,"open":117295.4,"high":117295.4,"low":117289.4,"close":117289.4,"volume":0.04800000041723251},{"timestamp":1742401020000,"open":117283.4,"high":117288.5,"low":117283.4,"close":117288.4,"volume":0.15600000321865082},{"timestamp":1742401080000,"open":117289.4,"high":117289.4,"low":117288.4,"close":117289.4,"volume":0.035999998450279236},{"timestamp":1742401140000,"open":117288.4,"high":117289.4,"low":117288.4,"close":117289.4,"volume":0.024000000208616257},{"timestamp":1742401260000,"open":117288.5,"high":117288.5,"low":117288.5,"close":117288.5,"volume":0.012000000104308128},{"timestamp":1742401320000,"open":117289.5,"high":117289.5,"low":117289.5,"close":117289.5,"volume":0.012000000104308128},{"timestamp":1742401380000,"open":117288.4,"high":117288.4,"low":117288.4,"close":117288.4,"volume":0.012000000104308128},{"timestamp":1742401740000,"open":117289.5,"high":117289.5,"low":117289.5,"close":117289.5,"volume":0.012000000104308128}]