[{"timestamp":1742371200000,"open":119.136,"high":119.182,"low":119.032,"close":119.044,"volume":4.940000057220459},{"timestamp":1742371260000,"open":118.997,"high":118.997,"low":118.839,"close":118.839,"volume":3.231060028076172},{"timestamp":1742371320000,"open":118.883,"high":119.145,"low":118.883,"close":119.086,"volume":6.791059970855713},{"timestamp":1742371380000,"open":119.096,"high":119.097,"low":118.939,"close":118.939,"volume":2.4700000286102295},{"timestamp":1742371440000,"open":118.995,"high":118.995,"low":118.889,"close":118.892,"volume":1.899999976158142},{"timestamp":1742371500000,"open":118.895,"high":118.899,"low":118.783,"close":118.882,"volume":3.369999885559082},{"timestamp":1742371560000,"open":118.845,"high":119.085,"low":118.832,"close":119.085,"volume":2.0899999141693115},{"timestamp":1742371620000,"open":119.043,"high":119.097,"low":118.937,"close":118.996,"volume":2.0899999141693115},{"timestamp":1742371680000,"open":119.047,"high":119.047,"low":118.982,"close":119.035,"volume":1.3300000429153442},{"timestamp":1742371740000,"open":119.095,"high":119.099,"low":119.032,"close":119.094,"volume":1.7100000381469727},{"timestamp":1742371800000,"open":119.035,"high":119.095,"low":118.897,"close":118.897,"volume":2.2799999713897705},{"timestamp":1742371860000,"open":118.892,"high":118.947,"low":118.784,"close":118.784,"volume":1.5199999809265137},{"timestamp":1742371920000,"open":118.797,"high":118.797,"low":118.644,"close":118.682,"volume":1.899999976158142},{"timestamp":1742371980000,"open":118.737,"high":118.882,"low":118.737,"close":118.842,"volume":1.1399999856948853},{"timestamp":1742372040000,"open":118.789,"high":118.846,"low":118.789,"close":118.846,"volume":0.7599999904632568},{"timestamp":1742372100000,"open":118.845,"high":118.845,"low":118.682,"close":118.692,"volume":3.0399999618530273},{"timestamp":1742372160000,"open":118.686,"high":118.932,"low":118.686,"close":118.932,"volume":3.8010599613189697},{"timestamp":1742372220000,"open":118.892,"high":118.899,"low":118.833,"close":118.894,"volume":2.471060037612915},{"timestamp":1742372280000,"open":118.884,"high":118.937,"low":118.883,"close":118.883,"volume":1.1399999856948853},{"timestamp":1742372340000,"open":118.949,"high":118.997,"low":118.932,"close":118.949,"volume":2.4700000286102295},{"timestamp":1742372400000,"open":118.985,"high":119.036,"low":118.983,"close":119.036,"volume":1.899999976158142},{"timestamp":1742372460000,"open":119.099,"high":119.099,"low":119.035,"close":119.044,"volume":0.5699999928474426},{"timestamp":1742372520000,"open":119.043,"high":119.043,"low":118.985,"close":118.985,"volume":1.2799999713897705},{"timestamp":1742372580000,"open":118.985,"high":119.044,"low":118.985,"close":119.044,"volume":0.5710600018501282},{"timestamp":1742372640000,"open":119.044,"high":119.046,"low":118.982,"close":118.984,"volume":1.3300000429153442},{"timestamp":1742372700000,"open":118.999,"high":118.999,"low":118.886,"close":118.886,"volume":1.3300000429153442},{"timestamp":1742372760000,"open":118.933,"high":118.933,"low":118.832,"close":118.895,"volume":1.7100000381469727},{"timestamp":1742372820000,"open":118.845,"high":118.897,"low":118.833,"close":118.833,"volume":2.799999952316284},{"timestamp":1742372880000,"open":118.846,"high":118.944,"low":118.837,"close":118.944,"volume":1.3300000429153442},{"timestamp":1742372940000,"open":118.947,"high":118.999,"low":118.932,"close":118.999,"volume":1.3300000429153442},{"timestamp":1742373000000,"open":118.992,"high":118.992,"low":118.933,"close":118.933,"volume":0.5699999928474426},{"timestamp":1742373060000,"open":118.883,"high":118.945,"low":118.882,"close":118.882,"volume":1.7100000381469727},{"timestamp":1742373120000,"open":118.887,"high":118.949,"low":118.887,"close":118.893,"volume":1.3300000429153442},{"timestamp":1742373180000,"open":118.882,"high":118.896,"low":118.882,"close":118.895,"volume":0.7599999904632568},{"timestamp":1742373240000,"open":118.896,"high":118.896,"low":118.883,"close":118.883,"volume":0.3799999952316284},{"timestamp":1742373300000,"open":118.932,"high":118.944,"low":118.882,"close":118.894,"volume":2.0899999141693115},{"timestamp":1742373360000,"open":118.949,"high":118.983,"low":118.936,"close":118.946,"volume":1.1399999856948853},{"timestamp":1742373420000,"open":118.933,"high":118.985,"low":118.933,"close":118.949,"volume":0.7599999904632568},{"timestamp":1742373480000,"open":118.932,"high":118.983,"low":118.932,"close":118.983,"volume":0.3799999952316284},{"timestamp":1742373540000,"open":118.934,"high":118.946,"low":118.882,"close":118.882,"volume":2.2799999713897705},{"timestamp":1742373600000,"open":118.937,"high":118.937,"low":118.882,"close":118.885,"volume":0.5699999928474426},{"timestamp":1742373660000,"open":118.896,"high":118.896,"low":118.893,"close":118.893,"volume":0.3799999952316284},{"timestamp":1742373720000,"open":118.947,"high":118.947,"low":118.884,"close":118.884,"volume":1.4700000286102295},{"timestamp":1742373780000,"open":118.883,"high":118.939,"low":118.883,"close":118.887,"volume":2.0899999141693115},{"timestamp":1742373840000,"open":118.942,"high":118.949,"low":118.935,"close":118.939,"volume":0.9510599970817566},{"timestamp":1742373900000,"open":118.993,"high":119.096,"low":118.935,"close":119.096,"volume":2.609999895095825},{"timestamp":1742373960000,"open":119.089,"high":119.195,"low":119.089,"close":119.195,"volume":0.7599999904632568},{"timestamp":1742374020000,"open":119.193,"high":119.193,"low":119.135,"close":119.135,"volume":1.5199999809265137},{"timestamp":1742374080000,"open":119.092,"high":119.137,"low":119.047,"close":119.047,"volume":0.949999988079071},{"timestamp":1742374140000,"open":119.099,"high":119.099,"low":119.035,"close":119.035,"volume":0.5699999928474426},{"timestamp":1742374200000,"open":119.034,"high":119.047,"low":119.032,"close":119.037,"volume":0.949999988079071},{"timestamp":1742374260000,"open":119.037,"high":119.094,"low":119.033,"close":119.047,"volume":0.949999988079071},{"timestamp":1742374320000,"open":119.043,"high":119.049,"low":119.042,"close":119.046,"volume":0.949999988079071},{"timestamp":1742374380000,"open":119.043,"high":119.097,"low":119.037,"close":119.037,"volume":0.7599999904632568},{"timestamp":1742374440000,"open":119.099,"high":119.099,"low":119.087,"close":119.092,"volume":0.7599999904632568},{"timestamp":1742374500000,"open":119.149,"high":119.149,"low":119.094,"close":119.094,"volume":1.1399999856948853},{"timestamp":1742374560000,"open":119.092,"high":119.092,"low":119.032,"close":119.034,"volume":0.949999988079071},{"timestamp":1742374620000,"open":119.049,"high":119.083,"low":119.034,"close":119.034,"volume":1.3310600519180298},{"timestamp":1742374680000,"open":119.094,"high":119.099,"low":118.984,"close":119.047,"volume":1.7100000381469727},{"timestamp":1742374740000,"open":119.036,"high":119.049,"low":119.036,"close":119.049,"volume":0.5699999928474426},{"timestamp":1742374800000,"open":118.992,"high":119.094,"low":118.984,"close":119.037,"volume":2.0899999141693115},{"timestamp":1742374860000,"open":119.096,"high":119.149,"low":119.092,"close":119.094,"volume":1.3300000429153442},{"timestamp":1742374920000,"open":119.092,"high":119.186,"low":119.083,"close":119.134,"volume":1.899999976158142},{"timestamp":1742374980000,"open":119.193,"high":119.193,"low":119.193,"close":119.193,"volume":0.1899999976158142},{"timestamp":1742375040000,"open":119.183,"high":119.186,"low":119.136,"close":119.136,"volume":0.7599999904632568},{"timestamp":1742375100000,"open":119.185,"high":119.247,"low":119.185,"close":119.247,"volume":0.7599999904632568},{"timestamp":1742375160000,"open":119.183,"high":119.183,"low":119.183,"close":119.183,"volume":0.1899999976158142},{"timestamp":1742375220000,"open":119.137,"high":119.182,"low":119.137,"close":119.182,"volume":0.3799999952316284},{"timestamp":1742375280000,"open":119.194,"high":119.233,"low":119.182,"close":119.186,"volume":0.7599999904632568},{"timestamp":1742375340000,"open":119.189,"high":119.245,"low":119.189,"close":119.245,"volume":0.19053000211715698},{"timestamp":1742375400000,"open":119.184,"high":119.184,"low":119.182,"close":119.182,"volume":0.3799999952316284},{"timestamp":1742375460000,"open":119.183,"high":119.247,"low":119.183,"close":119.184,"volume":1.3300000429153442},{"timestamp":1742375520000,"open":119.187,"high":119.187,"low":119.142,"close":119.145,"volume":1.090000033378601},{"timestamp":1742375580000,"open":119.142,"high":119.142,"low":119.084,"close":119.087,"volume":0.949999988079071},{"timestamp":1742375640000,"open":119.046,"high":119.087,"low":119.034,"close":119.087,"volume":0.5699999928474426},{"timestamp":1742375700000,"open":119.044,"high":119.082,"low":119.033,"close":119.082,"volume":0.5699999928474426},{"timestamp":1742375760000,"open":119.033,"high":119.092,"low":119.032,"close":119.046,"volume":1.3300000429153442},{"timestamp":1742375880000,"open":118.996,"high":119.047,"low":118.982,"close":119.033,"volume":3.4200000762939453},{"timestamp":1742375940000,"open":118.996,"high":119.049,"low":118.982,"close":118.984,"volume":1.7100000381469727},{"timestamp":1742376000000,"open":118.949,"high":118.987,"low":118.935,"close":118.987,"volume":0.5699999928474426},{"timestamp":1742376120000,"open":118.989,"high":119.049,"low":118.989,"close":118.997,"volume":0.949999988079071},{"timestamp":1742376180000,"open":118.987,"high":119.039,"low":118.987,"close":119.032,"volume":0.5710600018501282},{"timestamp":1742376240000,"open":119.032,"high":119.099,"low":119.032,"close":119.099,"volume":0.7599999904632568},{"timestamp":1742376360000,"open":119.093,"high":119.093,"low":119.037,"close":119.037,"volume":0.5699999928474426},{"timestamp":1742376420000,"open":119.039,"high":119.139,"low":119.039,"close":119.139,"volume":2.0399999618530273},{"timestamp":1742376660000,"open":119.087,"high":119.147,"low":119.083,"close":119.083,"volume":0.949999988079071},{"timestamp":1742376720000,"open":119.132,"high":119.139,"low":119.085,"close":119.132,"volume":0.949999988079071},{"timestamp":1742376780000,"open":119.147,"high":119.147,"low":119.136,"close":119.136,"volume":0.3799999952316284},{"timestamp":1742376840000,"open":119.093,"high":119.093,"low":119.093,"close":119.093,"volume":0.1899999976158142},{"timestamp":1742376900000,"open":119.093,"high":119.143,"low":119.086,"close":119.139,"volume":1.1399999856948853},{"timestamp":1742376960000,"open":119.097,"high":119.147,"low":119.092,"close":119.092,"volume":1.7100000381469727},{"timestamp":1742377020000,"open":119.149,"high":119.149,"low":119.085,"close":119.085,"volume":0.5699999928474426},{"timestamp":1742377080000,"open":119.082,"high":119.093,"low":119.082,"close":119.093,"volume":0.3799999952316284},{"timestamp":1742377140000,"open":119.147,"high":119.149,"low":119.089,"close":119.149,"volume":1.330530047416687},{"timestamp":1742377200000,"open":119.134,"high":119.189,"low":119.132,"close":119.137,"volume":1.1399999856948853},{"timestamp":1742377260000,"open":119.186,"high":119.187,"low":119.132,"close":119.132,"volume":2.4200000762939453},{"timestamp":1742377320000,"open":119.184,"high":119.184,"low":119.184,"close":119.184,"volume":0.1899999976158142},{"timestamp":1742377380000,"open":119.184,"high":119.184,"low":119.184,"close":119.184,"volume":0.1899999976158142},{"timestamp":1742377440000,"open":119.182,"high":119.197,"low":119.134,"close":119.136,"volume":3.0399999618530273},{"timestamp":1742377500000,"open":119.183,"high":119.197,"low":119.136,"close":119.137,"volume":0.7599999904632568},{"timestamp":1742377560000,"open":119.185,"high":119.247,"low":119.182,"close":119.189,"volume":3.421060085296631},{"timestamp":1742377620000,"open":119.245,"high":119.246,"low":119.184,"close":119.242,"volume":1.3300000429153442},{"timestamp":1742377680000,"open":119.183,"high":119.242,"low":119.182,"close":119.185,"volume":1.5199999809265137},{"timestamp":1742377740000,"open":119.245,"high":119.245,"low":119.193,"close":119.199,"volume":0.5699999928474426},{"timestamp":1742377800000,"open":119.189,"high":119.199,"low":119.133,"close":119.199,"volume":2.4700000286102295},{"timestamp":1742377860000,"open":119.132,"high":119.199,"low":119.132,"close":119.193,"volume":0.7599999904632568},{"timestamp":1742377920000,"open":119.187,"high":119.187,"low":119.187,"close":119.187,"volume":0.1899999976158142},{"timestamp":1742377980000,"open":119.192,"high":119.192,"low":119.187,"close":119.189,"volume":0.5699999928474426},{"timestamp":1742378100000,"open":119.193,"high":119.249,"low":119.186,"close":119.249,"volume":0.7599999904632568},{"timestamp":1742378160000,"open":119.193,"high":119.246,"low":119.183,"close":119.232,"volume":0.9510599970817566},{"timestamp":1742378220000,"open":119.243,"high":119.342,"low":119.233,"close":119.342,"volume":2.0899999141693115},{"timestamp":1742378280000,"open":119.296,"high":119.296,"low":119.234,"close":119.249,"volume":1.1399999856948853},{"timestamp":1742378340000,"open":119.244,"high":119.247,"low":119.233,"close":119.239,"volume":0.7599999904632568},{"timestamp":1742378400000,"open":119.297,"high":119.299,"low":119.245,"close":119.299,"volume":0.7599999904632568},{"timestamp":1742378460000,"open":119.344,"high":119.344,"low":119.292,"close":119.292,"volume":0.3799999952316284},{"timestamp":1742378520000,"open":119.339,"high":119.349,"low":119.282,"close":119.342,"volume":2.0899999141693115},{"timestamp":1742378580000,"open":119.384,"high":119.397,"low":119.349,"close":119.397,"volume":0.5699999928474426},{"timestamp":1742378640000,"open":119.334,"high":119.395,"low":119.334,"close":119.395,"volume":0.5699999928474426},{"timestamp":1742378700000,"open":119.395,"high":119.443,"low":119.383,"close":119.392,"volume":1.1399999856948853},{"timestamp":1742378760000,"open":119.383,"high":119.399,"low":119.383,"close":119.396,"volume":0.949999988079071},{"timestamp":1742378820000,"open":119.395,"high":119.395,"low":119.382,"close":119.385,"volume":0.7599999904632568},{"timestamp":1742378940000,"open":119.392,"high":119.437,"low":119.392,"close":119.437,"volume":0.3799999952316284},{"timestamp":1742379000000,"open":119.384,"high":119.434,"low":119.384,"close":119.434,"volume":0.7621200084686279},{"timestamp":1742379060000,"open":119.446,"high":119.446,"low":119.444,"close":119.444,"volume":0.3799999952316284},{"timestamp":1742379120000,"open":119.436,"high":119.496,"low":119.432,"close":119.443,"volume":1.659999966621399},{"timestamp":1742379180000,"open":119.445,"high":119.445,"low":119.383,"close":119.387,"volume":0.7599999904632568},{"timestamp":1742379240000,"open":119.394,"high":119.443,"low":119.394,"close":119.435,"volume":0.949999988079071},{"timestamp":1742379300000,"open":119.387,"high":119.447,"low":119.387,"close":119.447,"volume":0.5699999928474426},{"timestamp":1742379360000,"open":119.387,"high":119.387,"low":119.387,"close":119.387,"volume":0.1899999976158142},{"timestamp":1742379480000,"open":119.437,"high":119.437,"low":119.383,"close":119.386,"volume":2.0899999141693115},{"timestamp":1742379540000,"open":119.435,"high":119.447,"low":119.435,"close":119.437,"volume":0.5699999928474426},{"timestamp":1742379720000,"open":119.492,"high":119.494,"low":119.436,"close":119.487,"volume":1.1399999856948853},{"timestamp":1742379780000,"open":119.443,"high":119.449,"low":119.443,"close":119.449,"volume":0.5699999928474426},{"timestamp":1742379840000,"open":119.499,"high":119.499,"low":119.435,"close":119.435,"volume":0.7599999904632568},{"timestamp":1742379900000,"open":119.436,"high":119.436,"low":119.436,"close":119.436,"volume":0.1899999976158142},{"timestamp":1742379960000,"open":119.434,"high":119.434,"low":119.393,"close":119.393,"volume":0.8999999761581421},{"timestamp":1742380020000,"open":119.349,"high":119.349,"low":119.334,"close":119.339,"volume":0.7599999904632568},{"timestamp":1742380080000,"open":119.345,"high":119.345,"low":119.336,"close":119.336,"volume":0.3799999952316284},{"timestamp":1742380140000,"open":119.336,"high":119.336,"low":119.295,"close":119.295,"volume":0.3799999952316284},{"timestamp":1742380200000,"open":119.285,"high":119.295,"low":119.234,"close":119.239,"volume":1.1399999856948853},{"timestamp":1742380260000,"open":119.247,"high":119.295,"low":119.232,"close":119.282,"volume":2.0899999141693115},{"timestamp":1742380320000,"open":119.289,"high":119.297,"low":119.289,"close":119.297,"volume":0.3799999952316284},{"timestamp":1742380380000,"open":119.246,"high":119.289,"low":119.232,"close":119.289,"volume":1.7100000381469727},{"timestamp":1742380440000,"open":119.232,"high":119.249,"low":119.232,"close":119.243,"volume":1.1399999856948853},{"timestamp":1742380500000,"open":119.236,"high":119.247,"low":119.186,"close":119.247,"volume":1.5199999809265137},{"timestamp":1742380560000,"open":119.283,"high":119.283,"low":119.233,"close":119.249,"volume":0.38106000423431396},{"timestamp":1742380620000,"open":119.247,"high":119.247,"low":119.232,"close":119.232,"volume":0.3799999952316284},{"timestamp":1742380680000,"open":119.195,"high":119.247,"low":119.183,"close":119.189,"volume":2.8499999046325684},{"timestamp":1742380740000,"open":119.185,"high":119.237,"low":119.183,"close":119.183,"volume":0.7599999904632568},{"timestamp":1742380800000,"open":119.196,"high":119.246,"low":119.182,"close":119.182,"volume":2.0899999141693115},{"timestamp":1742380860000,"open":119.232,"high":119.232,"low":119.232,"close":119.232,"volume":0.1899999976158142},{"timestamp":1742380920000,"open":119.185,"high":119.243,"low":119.185,"close":119.199,"volume":0.5699999928474426},{"timestamp":1742380980000,"open":119.236,"high":119.247,"low":119.182,"close":119.189,"volume":2.851059913635254},{"timestamp":1742381040000,"open":119.199,"high":119.244,"low":119.187,"close":119.244,"volume":0.7599999904632568},{"timestamp":1742381100000,"open":119.237,"high":119.299,"low":119.232,"close":119.245,"volume":1.7110600471496582},{"timestamp":1742381160000,"open":119.233,"high":119.245,"low":119.183,"close":119.184,"volume":2.609999895095825},{"timestamp":1742381220000,"open":119.236,"high":119.246,"low":119.182,"close":119.233,"volume":1.899999976158142},{"timestamp":1742381340000,"open":119.182,"high":119.195,"low":119.134,"close":119.193,"volume":1.3300000429153442},{"timestamp":1742381400000,"open":119.145,"high":119.199,"low":119.139,"close":119.197,"volume":1.3300000429153442},{"timestamp":1742381580000,"open":119.194,"high":119.194,"low":119.194,"close":119.194,"volume":0.1899999976158142},{"timestamp":1742381640000,"open":119.189,"high":119.189,"low":119.189,"close":119.189,"volume":0.1899999976158142},{"timestamp":1742381820000,"open":119.199,"high":119.199,"low":119.199,"close":119.199,"volume":0.1899999976158142},{"timestamp":1742381940000,"open":119.234,"high":119.243,"low":119.186,"close":119.186,"volume":0.5699999928474426},{"timestamp":1742382000000,"open":119.249,"high":119.249,"low":119.234,"close":119.234,"volume":0.3799999952316284},{"timestamp":1742382060000,"open":119.245,"high":119.245,"low":119.245,"close":119.245,"volume":0.1899999976158142},{"timestamp":1742382120000,"open":119.195,"high":119.242,"low":119.195,"close":119.242,"volume":0.3799999952316284},{"timestamp":1742382180000,"open":119.286,"high":119.286,"low":119.235,"close":119.235,"volume":0.949999988079071},{"timestamp":1742382240000,"open":119.182,"high":119.245,"low":119.182,"close":119.237,"volume":0.949999988079071},{"timestamp":1742382420000,"open":119.283,"high":119.297,"low":119.249,"close":119.297,"volume":0.9510599970817566},{"timestamp":1742382480000,"open":119.284,"high":119.299,"low":119.235,"close":119.297,"volume":1.899999976158142},{"timestamp":1742382540000,"open":119.234,"high":119.296,"low":119.232,"close":119.296,"volume":2.2799999713897705},{"timestamp":1742382600000,"open":119.236,"high":119.297,"low":119.236,"close":119.297,"volume":0.5699999928474426},{"timestamp":1742382720000,"open":119.286,"high":119.293,"low":119.286,"close":119.293,"volume":0.3799999952316284},{"timestamp":1742382780000,"open":119.291,"high":119.294,"low":119.234,"close":119.242,"volume":1.659999966621399},{"timestamp":1742382900000,"open":119.194,"high":119.194,"low":119.186,"close":119.186,"volume":0.3799999952316284},{"timestamp":1742382960000,"open":119.136,"high":119.183,"low":119.132,"close":119.142,"volume":0.949999988079071},{"timestamp":1742383020000,"open":119.132,"high":119.197,"low":119.132,"close":119.193,"volume":1.1399999856948853},{"timestamp":1742383080000,"open":119.185,"high":119.187,"low":119.182,"close":119.187,"volume":0.5699999928474426},{"timestamp":1742383140000,"open":119.144,"high":119.196,"low":119.144,"close":119.196,"volume":0.3799999952316284},{"timestamp":1742383320000,"open":119.142,"high":119.192,"low":119.135,"close":119.145,"volume":0.949999988079071},{"timestamp":1742383380000,"open":119.132,"high":119.182,"low":119.132,"close":119.182,"volume":0.5699999928474426},{"timestamp":1742383440000,"open":119.197,"high":119.197,"low":119.197,"close":119.197,"volume":0.1899999976158142},{"timestamp":1742383500000,"open":119.235,"high":119.235,"low":119.197,"close":119.197,"volume":0.3799999952316284},{"timestamp":1742383620000,"open":119.149,"high":119.193,"low":119.133,"close":119.136,"volume":2.2300000190734863},{"timestamp":1742383680000,"open":119.135,"high":119.144,"low":119.135,"close":119.137,"volume":0.5699999928474426},{"timestamp":1742383740000,"open":119.135,"high":119.135,"low":119.135,"close":119.135,"volume":0.3799999952316284},{"timestamp":1742383800000,"open":119.142,"high":119.149,"low":119.136,"close":119.149,"volume":0.5699999928474426},{"timestamp":1742383980000,"open":119.132,"high":119.132,"low":119.132,"close":119.132,"volume":0.1899999976158142},{"timestamp":1742384040000,"open":119.149,"high":119.149,"low":119.139,"close":119.144,"volume":0.7599999904632568},{"timestamp":1742384100000,"open":119.145,"high":119.149,"low":119.133,"close":119.133,"volume":1.1399999856948853},{"timestamp":1742384160000,"open":119.145,"high":119.186,"low":119.134,"close":119.147,"volume":1.4700000286102295},{"timestamp":1742384220000,"open":119.139,"high":119.139,"low":119.139,"close":119.139,"volume":0.1899999976158142},{"timestamp":1742384280000,"open":119.195,"high":119.195,"low":119.189,"close":119.189,"volume":0.3799999952316284},{"timestamp":1742384340000,"open":119.184,"high":119.246,"low":119.184,"close":119.184,"volume":0.949999988079071},{"timestamp":1742384400000,"open":119.194,"high":119.194,"low":119.194,"close":119.194,"volume":0.1899999976158142},{"timestamp":1742384700000,"open":119.149,"high":119.149,"low":119.093,"close":119.133,"volume":0.949999988079071},{"timestamp":1742384760000,"open":119.095,"high":119.095,"low":119.085,"close":119.085,"volume":0.3799999952316284},{"timestamp":1742384820000,"open":119.037,"high":119.037,"low":119.037,"close":119.037,"volume":0.1899999976158142},{"timestamp":1742384940000,"open":118.996,"high":119.042,"low":118.985,"close":118.985,"volume":1.1399999856948853},{"timestamp":1742385000000,"open":118.995,"high":118.995,"low":118.936,"close":118.942,"volume":0.7599999904632568},{"timestamp":1742385180000,"open":118.984,"high":118.986,"low":118.932,"close":118.946,"volume":1.2799999713897705},{"timestamp":1742385240000,"open":118.949,"high":118.997,"low":118.935,"close":118.989,"volume":1.7100000381469727},{"timestamp":1742385300000,"open":118.997,"high":119.042,"low":118.996,"close":118.996,"volume":0.5699999928474426},{"timestamp":1742385360000,"open":118.987,"high":119.039,"low":118.783,"close":118.832,"volume":5.936709880828857},{"timestamp":1742385420000,"open":118.782,"high":119.043,"low":118.782,"close":118.986,"volume":4.182119846343994},{"timestamp":1742385480000,"open":119.045,"high":119.045,"low":118.883,"close":118.899,"volume":2.0921199321746826},{"timestamp":1742385540000,"open":118.939,"high":118.995,"low":118.895,"close":118.995,"volume":1.281059980392456},{"timestamp":1742385600000,"open":118.982,"high":119.046,"low":118.982,"close":119.046,"volume":0.3799999952316284},{"timestamp":1742385660000,"open":118.982,"high":118.996,"low":118.943,"close":118.946,"volume":0.949999988079071},{"timestamp":1742385720000,"open":118.889,"high":118.949,"low":118.883,"close":118.944,"volume":1.7100000381469727},{"timestamp":1742385780000,"open":118.944,"high":118.945,"low":118.895,"close":118.945,"volume":0.949999988079071},{"timestamp":1742385840000,"open":118.896,"high":118.945,"low":118.883,"close":118.886,"volume":1.3300000429153442},{"timestamp":1742385900000,"open":118.946,"high":118.996,"low":118.942,"close":118.989,"volume":1.3300000429153442},{"timestamp":1742385960000,"open":118.934,"high":118.947,"low":118.934,"close":118.947,"volume":0.38106000423431396},{"timestamp":1742386020000,"open":118.984,"high":118.984,"low":118.932,"close":118.944,"volume":0.949999988079071},{"timestamp":1742386080000,"open":118.899,"high":118.949,"low":118.884,"close":118.949,"volume":1.3300000429153442},{"timestamp":1742386140000,"open":118.933,"high":118.933,"low":118.933,"close":118.933,"volume":0.3799999952316284},{"timestamp":1742386200000,"open":118.935,"high":118.996,"low":118.932,"close":118.937,"volume":2.09158992767334},{"timestamp":1742386260000,"open":118.943,"high":118.946,"low":118.935,"close":118.936,"volume":1.5199999809265137},{"timestamp":1742386320000,"open":118.986,"high":118.996,"low":118.933,"close":118.933,"volume":1.1399999856948853},{"timestamp":1742386380000,"open":118.997,"high":118.997,"low":118.937,"close":118.992,"volume":2.8499999046325684},{"timestamp":1742386440000,"open":118.984,"high":118.999,"low":118.932,"close":118.992,"volume":0.949999988079071},{"timestamp":1742386500000,"open":118.983,"high":118.983,"low":118.983,"close":118.983,"volume":0.1899999976158142},{"timestamp":1742386560000,"open":118.947,"high":118.992,"low":118.932,"close":118.992,"volume":1.7100000381469727},{"timestamp":1742386620000,"open":119.043,"high":119.049,"low":118.982,"close":119.045,"volume":2.0899999141693115},{"timestamp":1742386680000,"open":119.046,"high":119.046,"low":118.932,"close":118.945,"volume":2.0899999141693115},{"timestamp":1742386800000,"open":118.949,"high":118.996,"low":118.934,"close":118.946,"volume":2.2799999713897705},{"timestamp":1742386860000,"open":118.935,"high":118.935,"low":118.933,"close":118.933,"volume":0.3799999952316284},{"timestamp":1742386920000,"open":118.944,"high":118.989,"low":118.932,"close":118.983,"volume":1.3310600519180298},{"timestamp":1742386980000,"open":118.937,"high":118.937,"low":118.937,"close":118.937,"volume":0.1899999976158142},{"timestamp":1742387040000,"open":118.937,"high":119.035,"low":118.937,"close":119.035,"volume":1.5199999809265137},{"timestamp":1742387100000,"open":118.995,"high":119.044,"low":118.986,"close":118.989,"volume":0.949999988079071},{"timestamp":1742387160000,"open":118.983,"high":119.043,"low":118.983,"close":119.033,"volume":2.091059923171997},{"timestamp":1742387220000,"open":118.985,"high":119.044,"low":118.985,"close":119.044,"volume":0.3799999952316284},{"timestamp":1742387280000,"open":118.985,"high":118.996,"low":118.985,"close":118.994,"volume":0.5699999928474426},{"timestamp":1742387340000,"open":118.995,"high":119.047,"low":118.984,"close":119.046,"volume":1.3310600519180298},{"timestamp":1742387400000,"open":119.032,"high":119.032,"low":119.032,"close":119.032,"volume":0.1899999976158142},{"timestamp":1742387460000,"open":119.047,"high":119.047,"low":119.044,"close":119.044,"volume":0.3799999952316284},{"timestamp":1742387520000,"open":119.099,"high":119.099,"low":119.032,"close":119.082,"volume":0.7599999904632568},{"timestamp":1742387580000,"open":119.044,"high":119.095,"low":119.033,"close":119.089,"volume":2.851059913635254},{"timestamp":1742387640000,"open":119.144,"high":119.144,"low":119.087,"close":119.093,"volume":0.5699999928474426},{"timestamp":1742387700000,"open":119.087,"high":119.099,"low":119.087,"close":119.099,"volume":0.3799999952316284},{"timestamp":1742387760000,"open":119.045,"high":119.099,"low":119.033,"close":119.033,"volume":0.8999999761581421},{"timestamp":1742387820000,"open":118.987,"high":119.045,"low":118.987,"close":118.997,"volume":0.9521200060844421},{"timestamp":1742387880000,"open":119.039,"high":119.049,"low":118.982,"close":118.993,"volume":3.2300000190734863},{"timestamp":1742387940000,"open":118.994,"high":119.035,"low":118.994,"close":119.035,"volume":0.5699999928474426},{"timestamp":1742388000000,"open":118.986,"high":119.039,"low":118.983,"close":119.039,"volume":1.4700000286102295},{"timestamp":1742388060000,"open":119.042,"high":119.096,"low":119.039,"close":119.096,"volume":1.3300000429153442},{"timestamp":1742388120000,"open":119.145,"high":119.147,"low":119.083,"close":119.147,"volume":0.5699999928474426},{"timestamp":1742388240000,"open":119.144,"high":119.147,"low":119.087,"close":119.147,"volume":0.9510599970817566},{"timestamp":1742388300000,"open":119.139,"high":119.142,"low":119.132,"close":119.132,"volume":0.5699999928474426},{"timestamp":1742388360000,"open":119.145,"high":119.145,"low":119.133,"close":119.144,"volume":0.9505299925804138},{"timestamp":1742388420000,"open":119.192,"high":119.192,"low":119.135,"close":119.135,"volume":0.9510599970817566},{"timestamp":1742388540000,"open":119.184,"high":119.199,"low":119.133,"close":119.184,"volume":1.5199999809265137},{"timestamp":1742388600000,"open":119.195,"high":119.195,"low":119.195,"close":119.195,"volume":0.1899999976158142},{"timestamp":1742388660000,"open":119.193,"high":119.235,"low":119.193,"close":119.235,"volume":0.3799999952316284},{"timestamp":1742388720000,"open":119.249,"high":119.249,"low":119.249,"close":119.249,"volume":0.1899999976158142},{"timestamp":1742388840000,"open":119.199,"high":119.199,"low":119.192,"close":119.192,"volume":0.3799999952316284},{"timestamp":1742388900000,"open":119.147,"high":119.195,"low":119.134,"close":119.134,"volume":0.7599999904632568},{"timestamp":1742388960000,"open":119.097,"high":119.133,"low":119.097,"close":119.133,"volume":0.3799999952316284},{"timestamp":1742389020000,"open":119.145,"high":119.145,"low":119.145,"close":119.145,"volume":0.1899999976158142},{"timestamp":1742389080000,"open":119.132,"high":119.132,"low":119.132,"close":119.132,"volume":0.1899999976158142},{"timestamp":1742389200000,"open":119.142,"high":119.197,"low":119.133,"close":119.133,"volume":1.5221199989318848},{"timestamp":1742389260000,"open":119.133,"high":119.133,"low":119.133,"close":119.133,"volume":0.1899999976158142},{"timestamp":1742389560000,"open":119.193,"high":119.197,"low":119.189,"close":119.192,"volume":0.9510599970817566},{"timestamp":1742389680000,"open":119.185,"high":119.244,"low":119.144,"close":119.149,"volume":1.66211998462677},{"timestamp":1742389740000,"open":119.194,"high":119.199,"low":119.145,"close":119.184,"volume":0.949999988079071},{"timestamp":1742389800000,"open":119.146,"high":119.189,"low":119.132,"close":119.144,"volume":1.090000033378601},{"timestamp":1742389860000,"open":119.187,"high":119.187,"low":119.187,"close":119.187,"volume":0.1899999976158142},{"timestamp":1742389920000,"open":119.139,"high":119.199,"low":119.139,"close":119.195,"volume":0.949999988079071},{"timestamp":1742389980000,"open":119.191,"high":119.193,"low":119.134,"close":119.147,"volume":1.2310600280761719},{"timestamp":1742390040000,"open":119.132,"high":119.145,"low":119.084,"close":119.089,"volume":1.899999976158142},{"timestamp":1742390100000,"open":119.095,"high":119.095,"low":119.084,"close":119.084,"volume":0.3799999952316284},{"timestamp":1742390160000,"open":119.035,"high":119.095,"low":119.035,"close":119.095,"volume":0.3799999952316284},{"timestamp":1742390220000,"open":119.097,"high":119.135,"low":119.084,"close":119.094,"volume":0.949999988079071},{"timestamp":1742390280000,"open":119.032,"high":119.083,"low":119.032,"close":119.046,"volume":0.7599999904632568},{"timestamp":1742390340000,"open":119.095,"high":119.095,"low":119.095,"close":119.095,"volume":0.1899999976158142},{"timestamp":1742390400000,"open":119.097,"high":119.132,"low":119.032,"close":119.034,"volume":1.1399999856948853},{"timestamp":1742390460000,"open":119.047,"high":119.097,"low":119.037,"close":119.097,"volume":0.949999988079071},{"timestamp":1742390520000,"open":119.033,"high":119.145,"low":119.033,"close":119.087,"volume":1.7110600471496582},{"timestamp":1742390580000,"open":119.145,"high":119.145,"low":119.084,"close":119.095,"volume":0.5699999928474426},{"timestamp":1742390640000,"open":119.145,"high":119.145,"low":119.084,"close":119.093,"volume":2.421060085296631},{"timestamp":1742390700000,"open":119.096,"high":119.099,"low":119.044,"close":119.047,"volume":1.5199999809265137},{"timestamp":1742390760000,"open":119.046,"high":119.046,"low":119.046,"close":119.046,"volume":0.1899999976158142},{"timestamp":1742390820000,"open":119.043,"high":119.082,"low":119.043,"close":119.082,"volume":0.3799999952316284},{"timestamp":1742390880000,"open":119.032,"high":119.087,"low":119.032,"close":119.032,"volume":0.949999988079071},{"timestamp":1742390940000,"open":119.085,"high":119.085,"low":119.036,"close":119.046,"volume":1.1399999856948853},{"timestamp":1742391000000,"open":119.044,"high":119.049,"low":119.035,"close":119.049,"volume":0.5699999928474426},{"timestamp":1742391060000,"open":118.982,"high":118.999,"low":118.939,"close":118.997,"volume":0.949999988079071},{"timestamp":1742391120000,"open":118.987,"high":119.093,"low":118.987,"close":119.039,"volume":3.799999952316284},{"timestamp":1742391180000,"open":119.042,"high":119.047,"low":119.036,"close":119.044,"volume":1.9021199941635132},{"timestamp":1742391240000,"open":119.046,"high":119.046,"low":119.032,"close":119.045,"volume":0.949999988079071},{"timestamp":1742391300000,"open":119.049,"high":119.099,"low":119.034,"close":119.046,"volume":2.8521199226379395},{"timestamp":1742391360000,"open":119.089,"high":119.097,"low":118.983,"close":119.085,"volume":2.2799999713897705},{"timestamp":1742391420000,"open":119.033,"high":119.089,"low":119.033,"close":119.046,"volume":1.1421200037002563},{"timestamp":1742391480000,"open":119.043,"high":119.082,"low":119.034,"close":119.036,"volume":0.949999988079071},{"timestamp":1742391600000,"open":119.044,"high":119.044,"low":119.044,"close":119.044,"volume":0.1899999976158142},{"timestamp":1742391660000,"open":118.999,"high":118.999,"low":118.999,"close":118.999,"volume":0.1899999976158142},{"timestamp":1742391720000,"open":118.985,"high":118.997,"low":118.985,"close":118.997,"volume":0.5699999928474426},{"timestamp":1742391780000,"open":118.996,"high":119.043,"low":118.993,"close":118.996,"volume":1.1399999856948853},{"timestamp":1742391840000,"open":118.982,"high":118.996,"low":118.982,"close":118.993,"volume":1.5199999809265137},{"timestamp":1742391900000,"open":119.044,"high":119.044,"low":118.986,"close":119.034,"volume":1.7110600471496582},{"timestamp":1742391960000,"open":118.993,"high":119.046,"low":118.983,"close":119.036,"volume":1.7100000381469727},{"timestamp":1742392020000,"open":119.082,"high":119.094,"low":119.082,"close":119.087,"volume":0.5699999928474426},{"timestamp":1742392080000,"open":119.049,"high":119.049,"low":119.033,"close":119.043,"volume":1.1399999856948853},{"timestamp":1742392140000,"open":119.035,"high":119.097,"low":119.032,"close":119.044,"volume":1.7100000381469727},{"timestamp":1742392200000,"open":119.047,"high":119.047,"low":119.036,"close":119.036,"volume":0.3799999952316284},{"timestamp":1742392260000,"open":118.999,"high":118.999,"low":118.982,"close":118.982,"volume":0.3799999952316284},{"timestamp":1742392560000,"open":118.996,"high":119.046,"low":118.996,"close":119.046,"volume":0.5710600018501282},{"timestamp":1742392620000,"open":119.037,"high":119.037,"low":119.037,"close":119.037,"volume":0.1899999976158142},{"timestamp":1742392680000,"open":118.995,"high":118.995,"low":118.995,"close":118.995,"volume":0.1899999976158142},{"timestamp":1742392800000,"open":118.984,"high":119.047,"low":118.984,"close":118.992,"volume":0.949999988079071},{"timestamp":1742392860000,"open":118.989,"high":118.999,"low":118.982,"close":118.982,"volume":0.7599999904632568},{"timestamp":1742392920000,"open":118.944,"high":118.992,"low":118.932,"close":118.943,"volume":0.5721200108528137},{"timestamp":1742392980000,"open":118.942,"high":118.942,"low":118.942,"close":118.942,"volume":0.1899999976158142},{"timestamp":1742393040000,"open":118.986,"high":119.046,"low":118.984,"close":118.986,"volume":1.3310600519180298},{"timestamp":1742393100000,"open":119.043,"high":119.043,"low":118.986,"close":119.034,"volume":0.5699999928474426},{"timestamp":1742393160000,"open":118.987,"high":118.995,"low":118.982,"close":118.995,"volume":0.5699999928474426},{"timestamp":1742393220000,"open":118.996,"high":118.997,"low":118.996,"close":118.997,"volume":0.3799999952316284},{"timestamp":1742393280000,"open":118.997,"high":118.997,"low":118.994,"close":118.994,"volume":0.3799999952316284},{"timestamp":1742393340000,"open":118.994,"high":119.046,"low":118.984,"close":119.036,"volume":0.949999988079071},{"timestamp":1742393400000,"open":119.045,"high":119.045,"low":119.032,"close":119.032,"volume":0.3799999952316284},{"timestamp":1742393520000,"open":118.987,"high":119.094,"low":118.985,"close":119.094,"volume":1.1421200037002563},{"timestamp":1742393640000,"open":119.092,"high":119.092,"low":119.035,"close":119.089,"volume":1.1399999856948853},{"timestamp":1742393700000,"open":119.047,"high":119.047,"low":119.035,"close":119.045,"volume":0.5699999928474426},{"timestamp":1742393760000,"open":119.082,"high":119.095,"low":119.035,"close":119.092,"volume":0.7599999904632568},{"timestamp":1742393820000,"open":119.046,"high":119.046,"low":119.039,"close":119.042,"volume":0.38106000423431396},{"timestamp":1742393880000,"open":119.094,"high":119.095,"low":119.092,"close":119.092,"volume":0.5699999928474426},{"timestamp":1742394000000,"open":119.094,"high":119.094,"low":119.094,"close":119.094,"volume":0.1899999976158142},{"timestamp":1742394180000,"open":119.093,"high":119.146,"low":119.082,"close":119.146,"volume":0.949999988079071},{"timestamp":1742394240000,"open":119.089,"high":119.145,"low":119.083,"close":119.134,"volume":1.1410599946975708},{"timestamp":1742394300000,"open":119.142,"high":119.142,"low":119.134,"close":119.134,"volume":0.19106000661849976},{"timestamp":1742394360000,"open":119.134,"high":119.146,"low":119.097,"close":119.146,"volume":0.5199999809265137},{"timestamp":1742394420000,"open":119.097,"high":119.149,"low":119.086,"close":119.094,"volume":0.7599999904632568},{"timestamp":1742394480000,"open":119.134,"high":119.134,"low":119.084,"close":119.084,"volume":0.949999988079071},{"timestamp":1742394540000,"open":119.143,"high":119.143,"low":119.084,"close":119.099,"volume":1.3300000429153442},{"timestamp":1742394600000,"open":119.099,"high":119.147,"low":119.092,"close":119.139,"volume":0.949999988079071},{"timestamp":1742394660000,"open":119.197,"high":119.197,"low":119.134,"close":119.139,"volume":0.7599999904632568},{"timestamp":1742394720000,"open":119.139,"high":119.236,"low":119.133,"close":119.236,"volume":1.7100000381469727},{"timestamp":1742394780000,"open":119.186,"high":119.195,"low":119.137,"close":119.194,"volume":1.7100000381469727},{"timestamp":1742394840000,"open":119.194,"high":119.283,"low":119.194,"close":119.282,"volume":0.9510599970817566},{"timestamp":1742394900000,"open":119.289,"high":119.384,"low":119.283,"close":119.384,"volume":1.1399999856948853},{"timestamp":1742394960000,"open":119.342,"high":119.399,"low":119.342,"close":119.399,"volume":0.7599999904632568},{"timestamp":1742395020000,"open":119.347,"high":119.347,"low":119.333,"close":119.347,"volume":1.1399999856948853},{"timestamp":1742395080000,"open":119.339,"high":119.347,"low":119.339,"close":119.347,"volume":0.3799999952316284},{"timestamp":1742395140000,"open":119.285,"high":119.292,"low":119.285,"close":119.292,"volume":0.3799999952316284},{"timestamp":1742395260000,"open":119.285,"high":119.332,"low":119.285,"close":119.332,"volume":0.3799999952316284},{"timestamp":1742395320000,"open":119.286,"high":119.337,"low":119.286,"close":119.337,"volume":0.3799999952316284},{"timestamp":1742395620000,"open":119.296,"high":119.296,"low":119.284,"close":119.289,"volume":1.1399999856948853},{"timestamp":1742395680000,"open":119.296,"high":119.332,"low":119.282,"close":119.294,"volume":1.1399999856948853},{"timestamp":1742395740000,"open":119.284,"high":119.346,"low":119.284,"close":119.296,"volume":1.1399999856948853},{"timestamp":1742395800000,"open":119.336,"high":119.336,"low":119.336,"close":119.336,"volume":0.1899999976158142},{"timestamp":1742395920000,"open":119.343,"high":119.346,"low":119.342,"close":119.346,"volume":0.7599999904632568},{"timestamp":1742395980000,"open":119.342,"high":119.383,"low":119.332,"close":119.347,"volume":1.899999976158142},{"timestamp":1742396040000,"open":119.299,"high":119.334,"low":119.283,"close":119.334,"volume":0.5699999928474426},{"timestamp":1742396100000,"open":119.335,"high":119.349,"low":119.335,"close":119.349,"volume":0.3799999952316284},{"timestamp":1742396160000,"open":119.399,"high":119.399,"low":119.383,"close":119.383,"volume":0.38106000423431396},{"timestamp":1742396220000,"open":119.442,"high":119.447,"low":119.442,"close":119.447,"volume":0.3799999952316284},{"timestamp":1742396280000,"open":119.447,"high":119.484,"low":119.432,"close":119.449,"volume":1.1421200037002563},{"timestamp":1742396340000,"open":119.449,"high":119.449,"low":119.389,"close":119.446,"volume":0.5699999928474426},{"timestamp":1742396400000,"open":119.484,"high":119.487,"low":119.437,"close":119.437,"volume":0.949999988079071},{"timestamp":1742396460000,"open":119.446,"high":119.499,"low":119.446,"close":119.497,"volume":0.3821200132369995},{"timestamp":1742396640000,"open":119.484,"high":119.484,"low":119.484,"close":119.484,"volume":0.1899999976158142},{"timestamp":1742396700000,"open":119.445,"high":119.499,"low":119.445,"close":119.499,"volume":0.3799999952316284},{"timestamp":1742396760000,"open":119.483,"high":119.537,"low":119.483,"close":119.537,"volume":0.3799999952316284},{"timestamp":1742396820000,"open":119.537,"high":119.645,"low":119.537,"close":119.587,"volume":1.7110600471496582},{"timestamp":1742396880000,"open":119.635,"high":119.642,"low":119.547,"close":119.585,"volume":1.3300000429153442},{"timestamp":1742396940000,"open":119.643,"high":119.643,"low":119.595,"close":119.639,"volume":0.5699999928474426},{"timestamp":1742397000000,"open":119.645,"high":119.647,"low":119.632,"close":119.632,"volume":0.5699999928474426},{"timestamp":1742397060000,"open":119.646,"high":119.693,"low":119.645,"close":119.693,"volume":0.5710600018501282},{"timestamp":1742397120000,"open":119.682,"high":119.743,"low":119.632,"close":119.743,"volume":1.5199999809265137},{"timestamp":1742397180000,"open":119.734,"high":119.786,"low":119.734,"close":119.786,"volume":0.3799999952316284},{"timestamp":1742397240000,"open":119.786,"high":119.786,"low":119.786,"close":119.786,"volume":0.3799999952316284},{"timestamp":1742397300000,"open":119.783,"high":119.849,"low":119.782,"close":119.845,"volume":2.8499999046325684},{"timestamp":1742397360000,"open":119.784,"high":119.893,"low":119.784,"close":119.893,"volume":2.8499999046325684},{"timestamp":1742397480000,"open":119.887,"high":119.887,"low":119.835,"close":119.835,"volume":0.5199999809265137},{"timestamp":1742397540000,"open":119.842,"high":119.842,"low":119.842,"close":119.842,"volume":0.1899999976158142},{"timestamp":1742397600000,"open":119.792,"high":119.792,"low":119.792,"close":119.792,"volume":0.1899999976158142},{"timestamp":1742397660000,"open":119.786,"high":119.835,"low":119.786,"close":119.835,"volume":0.3799999952316284},{"timestamp":1742397720000,"open":119.797,"high":119.849,"low":119.737,"close":119.737,"volume":1.4700000286102295},{"timestamp":1742397780000,"open":119.793,"high":119.793,"low":119.737,"close":119.745,"volume":0.949999988079071},{"timestamp":1742397840000,"open":119.747,"high":119.797,"low":119.744,"close":119.797,"volume":1.3300000429153442},{"timestamp":1742397900000,"open":119.799,"high":119.799,"low":119.787,"close":119.787,"volume":0.3799999952316284},{"timestamp":1742397960000,"open":119.792,"high":119.793,"low":119.792,"close":119.793,"volume":0.5699999928474426},{"timestamp":1742398020000,"open":119.795,"high":119.795,"low":119.739,"close":119.739,"volume":0.5699999928474426},{"timestamp":1742398140000,"open":119.689,"high":119.796,"low":119.689,"close":119.796,"volume":0.7599999904632568},{"timestamp":1742398200000,"open":119.789,"high":119.789,"low":119.789,"close":119.789,"volume":0.1899999976158142},{"timestamp":1742398260000,"open":119.793,"high":119.796,"low":119.793,"close":119.796,"volume":0.3799999952316284},{"timestamp":1742398320000,"open":119.797,"high":119.834,"low":119.793,"close":119.797,"volume":0.949999988079071},{"timestamp":1742398380000,"open":119.782,"high":119.835,"low":119.782,"close":119.835,"volume":0.3799999952316284},{"timestamp":1742398440000,"open":119.783,"high":119.847,"low":119.783,"close":119.834,"volume":1.899999976158142},{"timestamp":1742398500000,"open":119.842,"high":119.842,"low":119.842,"close":119.842,"volume":0.1899999976158142},{"timestamp":1742398560000,"open":119.836,"high":119.836,"low":119.836,"close":119.836,"volume":0.1899999976158142},{"timestamp":1742398620000,"open":119.894,"high":119.894,"low":119.894,"close":119.894,"volume":0.1899999976158142},{"timestamp":1742398680000,"open":119.943,"high":120.089,"low":119.942,"close":120.036,"volume":4.13424015045166},{"timestamp":1742398740000,"open":120.036,"high":120.046,"low":119.947,"close":119.947,"volume":1.3300000429153442},{"timestamp":1742398800000,"open":119.985,"high":119.997,"low":119.932,"close":119.947,"volume":1.850000023841858},{"timestamp":1742398860000,"open":119.935,"high":119.946,"low":119.933,"close":119.933,"volume":0.5699999928474426},{"timestamp":1742398920000,"open":119.947,"high":119.999,"low":119.947,"close":119.994,"volume":1.1399999856948853},{"timestamp":1742398980000,"open":119.997,"high":119.997,"low":119.997,"close":119.997,"volume":0.1899999976158142},{"timestamp":1742399100000,"open":120.036,"high":120.043,"low":120.036,"close":120.043,"volume":0.3799999952316284},{"timestamp":1742399160000,"open":120.039,"high":120.044,"low":119.982,"close":119.999,"volume":0.949999988079071},{"timestamp":1742399220000,"open":119.997,"high":120.043,"low":119.992,"close":119.992,"volume":1.1399999856948853},{"timestamp":1742399280000,"open":120.047,"high":120.047,"low":119.886,"close":119.886,"volume":1.5199999809265137},{"timestamp":1742399400000,"open":119.837,"high":119.837,"low":119.837,"close":119.837,"volume":0.1899999976158142},{"timestamp":1742399460000,"open":119.834,"high":119.837,"low":119.782,"close":119.837,"volume":0.5699999928474426},{"timestamp":1742399520000,"open":119.885,"high":119.946,"low":119.885,"close":119.946,"volume":0.3799999952316284},{"timestamp":1742399580000,"open":119.895,"high":119.949,"low":119.886,"close":119.944,"volume":1.3300000429153442},{"timestamp":1742399640000,"open":119.937,"high":119.939,"low":119.887,"close":119.939,"volume":0.5699999928474426},{"timestamp":1742399700000,"open":119.944,"high":119.944,"low":119.936,"close":119.936,"volume":0.3799999952316284},{"timestamp":1742399760000,"open":119.995,"high":119.997,"low":119.933,"close":119.983,"volume":2.2821199893951416},{"timestamp":1742399820000,"open":119.986,"high":119.993,"low":119.986,"close":119.993,"volume":0.5699999928474426},{"timestamp":1742399880000,"open":119.996,"high":119.996,"low":119.982,"close":119.982,"volume":0.3799999952316284},{"timestamp":1742399940000,"open":119.937,"high":119.937,"low":119.932,"close":119.935,"volume":0.949999988079071},{"timestamp":1742400000000,"open":119.896,"high":119.899,"low":119.782,"close":119.782,"volume":1.1399999856948853},{"timestamp":1742400060000,"open":119.789,"high":119.799,"low":119.736,"close":119.785,"volume":0.949999988079071},{"timestamp":1742400120000,"open":119.793,"high":119.849,"low":119.793,"close":119.835,"volume":1.3310600519180298},{"timestamp":1742400180000,"open":119.842,"high":119.842,"low":119.842,"close":119.842,"volume":0.1899999976158142},{"timestamp":1742400240000,"open":119.833,"high":119.833,"low":119.833,"close":119.833,"volume":0.1899999976158142},{"timestamp":1742400300000,"open":119.849,"high":119.849,"low":119.792,"close":119.797,"volume":1.5205299854278564},{"timestamp":1742400360000,"open":119.784,"high":119.839,"low":119.782,"close":119.785,"volume":2.0899999141693115},{"timestamp":1742400420000,"open":119.842,"high":119.897,"low":119.835,"close":119.893,"volume":1.5221199989318848},{"timestamp":1742400480000,"open":119.885,"high":119.896,"low":119.884,"close":119.884,"volume":0.5699999928474426},{"timestamp":1742400540000,"open":119.897,"high":119.897,"low":119.894,"close":119.894,"volume":0.3799999952316284},{"timestamp":1742400600000,"open":119.846,"high":119.846,"low":119.837,"close":119.837,"volume":0.3799999952316284},{"timestamp":1742400720000,"open":119.784,"high":119.847,"low":119.784,"close":119.835,"volume":0.5699999928474426},{"timestamp":1742400780000,"open":119.849,"high":119.849,"low":119.787,"close":119.787,"volume":0.5710600018501282},{"timestamp":1742400840000,"open":119.796,"high":119.796,"low":119.796,"close":119.796,"volume":0.1899999976158142},{"timestamp":1742400900000,"open":119.782,"high":119.782,"low":119.732,"close":119.732,"volume":0.3799999952316284},{"timestamp":1742400960000,"open":119.739,"high":119.785,"low":119.739,"close":119.785,"volume":0.949999988079071},{"timestamp":1742401020000,"open":119.793,"high":119.793,"low":119.793,"close":119.793,"volume":0.1899999976158142},{"timestamp":1742401080000,"open":119.785,"high":119.785,"low":119.785,"close":119.785,"volume":0.1899999976158142},{"timestamp":1742401140000,"open":119.784,"high":119.792,"low":119.784,"close":119.792,"volume":0.5699999928474426},{"timestamp":1742401260000,"open":119.783,"high":119.783,"low":119.783,"close":119.783,"volume":0.1899999976158142},{"timestamp":1742401440000,"open":119.747,"high":119.747,"low":119.686,"close":119.733,"volume":0.7599999904632568},{"timestamp":1742401500000,"open":119.742,"high":119.749,"low":119.742,"close":119.749,"volume":0.3799999952316284},{"timestamp":1742401560000,"open":119.782,"high":119.782,"low":119.782,"close":119.782,"volume":0.1899999976158142},{"timestamp":1742401620000,"open":119.796,"high":119.797,"low":119.796,"close":119.797,"volume":0.3799999952316284},{"timestamp":1742401740000,"open":119.746,"high":119.842,"low":119.746,"close":119.782,"volume":1.3300000429153442}]