[{"timestamp":1742391000000,"open":99.697,"high":99.717,"low":99.697,"close":99.717,"volume":0.003599999938160181},{"timestamp":1742391060000,"open":99.737,"high":99.737,"low":99.546,"close":99.546,"volume":0.003599999938160181},{"timestamp":1742391120000,"open":99.477,"high":99.516,"low":99.477,"close":99.516,"volume":0.004800000227987766},{"timestamp":1742391180000,"open":99.427,"high":99.657,"low":99.427,"close":99.616,"volume":0.009600000455975533},{"timestamp":1742391240000,"open":99.676,"high":99.676,"low":99.547,"close":99.547,"volume":0.002400000113993883},{"timestamp":1742391300000,"open":99.616,"high":99.797,"low":99.616,"close":99.687,"volume":0.012000000104308128},{"timestamp":1742391360000,"open":99.666,"high":99.667,"low":99.636,"close":99.667,"volume":0.012000000104308128},{"timestamp":1742391420000,"open":99.576,"high":99.737,"low":99.576,"close":99.737,"volume":0.012000000104308128},{"timestamp":1742391480000,"open":99.696,"high":99.866,"low":99.696,"close":99.846,"volume":0.014399999752640724},{"timestamp":1742391540000,"open":99.847,"high":99.847,"low":99.836,"close":99.846,"volume":0.003599999938160181},{"timestamp":1742391600000,"open":99.887,"high":99.887,"low":99.846,"close":99.877,"volume":0.01080000028014183},{"timestamp":1742391660000,"open":99.896,"high":99.927,"low":99.866,"close":99.867,"volume":0.01679999940097332},{"timestamp":1742391720000,"open":99.796,"high":99.817,"low":99.787,"close":99.787,"volume":0.003599999938160181},{"timestamp":1742391780000,"open":99.787,"high":99.826,"low":99.786,"close":99.826,"volume":0.012000000104308128},{"timestamp":1742391840000,"open":99.846,"high":99.847,"low":99.767,"close":99.847,"volume":0.029999999329447746},{"timestamp":1742391900000,"open":99.847,"high":99.857,"low":99.807,"close":99.827,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":99.846,"high":99.916,"low":99.826,"close":99.916,"volume":0.01679999940097332},{"timestamp":1742392020000,"open":99.937,"high":99.987,"low":99.926,"close":99.947,"volume":0.031199999153614044},{"timestamp":1742392080000,"open":100.007,"high":100.007,"low":99.977,"close":99.977,"volume":0.00839999970048666},{"timestamp":1742392140000,"open":99.926,"high":99.927,"low":99.796,"close":99.797,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":99.847,"high":99.847,"low":99.796,"close":99.796,"volume":0.015599999576807022},{"timestamp":1742392260000,"open":99.796,"high":99.797,"low":99.746,"close":99.747,"volume":0.014399999752640724},{"timestamp":1742392320000,"open":99.747,"high":100.027,"low":99.747,"close":99.996,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":99.997,"high":100.006,"low":99.977,"close":99.977,"volume":0.007199999876320362},{"timestamp":1742392440000,"open":99.976,"high":100.066,"low":99.976,"close":100.037,"volume":0.025200000032782555},{"timestamp":1742392500000,"open":100.027,"high":100.057,"low":100.026,"close":100.036,"volume":0.007199999876320362},{"timestamp":1742392560000,"open":100.087,"high":100.126,"low":100.067,"close":100.076,"volume":0.01080000028014183},{"timestamp":1742392620000,"open":100.076,"high":100.186,"low":100.067,"close":100.177,"volume":0.006000000052154064},{"timestamp":1742392680000,"open":100.177,"high":100.177,"low":100.106,"close":100.127,"volume":0.015599999576807022},{"timestamp":1742392740000,"open":100.127,"high":100.127,"low":100.017,"close":100.047,"volume":0.009600000455975533},{"timestamp":1742392800000,"open":100.057,"high":100.087,"low":100.046,"close":100.057,"volume":0.014399999752640724},{"timestamp":1742392860000,"open":100.057,"high":100.197,"low":100.057,"close":100.196,"volume":0.02160000056028366},{"timestamp":1742392920000,"open":100.207,"high":100.276,"low":100.196,"close":100.247,"volume":0.02759999968111515},{"timestamp":1742392980000,"open":100.256,"high":100.286,"low":100.226,"close":100.286,"volume":0.012000000104308128},{"timestamp":1742393040000,"open":100.277,"high":100.336,"low":100.216,"close":100.216,"volume":0.02280000038444996},{"timestamp":1742393100000,"open":100.216,"high":100.316,"low":100.216,"close":100.316,"volume":0.007199999876320362},{"timestamp":1742393160000,"open":100.286,"high":100.347,"low":100.286,"close":100.327,"volume":0.01679999940097332},{"timestamp":1742393220000,"open":100.367,"high":100.367,"low":100.316,"close":100.316,"volume":0.015599999576807022},{"timestamp":1742393280000,"open":100.297,"high":100.297,"low":100.176,"close":100.176,"volume":0.01679999940097332},{"timestamp":1742393340000,"open":100.157,"high":100.267,"low":100.157,"close":100.267,"volume":0.01080000028014183},{"timestamp":1742393400000,"open":100.267,"high":100.267,"low":100.197,"close":100.207,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":100.227,"high":100.357,"low":100.206,"close":100.346,"volume":0.014399999752640724},{"timestamp":1742393520000,"open":100.366,"high":100.366,"low":100.256,"close":100.327,"volume":0.017999999225139618},{"timestamp":1742393580000,"open":100.307,"high":100.346,"low":100.306,"close":100.337,"volume":0.014399999752640724},{"timestamp":1742393640000,"open":100.316,"high":100.387,"low":100.316,"close":100.346,"volume":0.015599999576807022},{"timestamp":1742393700000,"open":100.386,"high":100.386,"low":100.326,"close":100.336,"volume":0.009600000455975533},{"timestamp":1742393760000,"open":100.347,"high":100.376,"low":100.326,"close":100.337,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":100.406,"high":100.417,"low":100.397,"close":100.417,"volume":0.006000000052154064},{"timestamp":1742393880000,"open":100.426,"high":100.486,"low":100.426,"close":100.457,"volume":0.020400000736117363},{"timestamp":1742393940000,"open":100.466,"high":100.567,"low":100.466,"close":100.536,"volume":0.024000000208616257},{"timestamp":1742394000000,"open":100.576,"high":100.616,"low":100.516,"close":100.566,"volume":0.03359999880194664},{"timestamp":1742394060000,"open":100.566,"high":100.566,"low":100.516,"close":100.517,"volume":0.01679999940097332},{"timestamp":1742394120000,"open":100.507,"high":100.536,"low":100.496,"close":100.517,"volume":0.02280000038444996},{"timestamp":1742394180000,"open":100.546,"high":100.596,"low":100.546,"close":100.556,"volume":0.01679999940097332},{"timestamp":1742394240000,"open":100.526,"high":100.587,"low":100.526,"close":100.557,"volume":0.012000000104308128},{"timestamp":1742394300000,"open":100.577,"high":100.597,"low":100.546,"close":100.586,"volume":0.02280000038444996},{"timestamp":1742394360000,"open":100.587,"high":100.667,"low":100.587,"close":100.607,"volume":0.02160000056028366},{"timestamp":1742394420000,"open":100.596,"high":100.606,"low":100.556,"close":100.566,"volume":0.024000000208616257},{"timestamp":1742394480000,"open":100.577,"high":100.577,"low":100.536,"close":100.536,"volume":0.007199999876320362},{"timestamp":1742394540000,"open":100.536,"high":100.557,"low":100.497,"close":100.506,"volume":0.014399999752640724},{"timestamp":1742394600000,"open":100.477,"high":100.557,"low":100.466,"close":100.536,"volume":0.029999999329447746},{"timestamp":1742394660000,"open":100.556,"high":100.596,"low":100.516,"close":100.557,"volume":0.02280000038444996},{"timestamp":1742394720000,"open":100.547,"high":100.587,"low":100.546,"close":100.546,"volume":0.015599999576807022},{"timestamp":1742394780000,"open":100.547,"high":100.587,"low":100.546,"close":100.587,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":100.597,"high":100.597,"low":100.557,"close":100.577,"volume":0.009600000455975533},{"timestamp":1742394900000,"open":100.586,"high":100.617,"low":100.577,"close":100.577,"volume":0.012000000104308128},{"timestamp":1742394960000,"open":100.576,"high":100.587,"low":100.536,"close":100.537,"volume":0.015599999576807022},{"timestamp":1742395020000,"open":100.547,"high":100.617,"low":100.537,"close":100.617,"volume":0.017999999225139618},{"timestamp":1742395080000,"open":100.597,"high":100.657,"low":100.597,"close":100.597,"volume":0.020400000736117363},{"timestamp":1742395140000,"open":100.597,"high":100.597,"low":100.536,"close":100.536,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":100.566,"high":100.597,"low":100.536,"close":100.537,"volume":0.024000000208616257},{"timestamp":1742395260000,"open":100.536,"high":100.556,"low":100.467,"close":100.467,"volume":0.019200000911951065},{"timestamp":1742395320000,"open":100.477,"high":100.507,"low":100.466,"close":100.487,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":100.516,"high":100.547,"low":100.516,"close":100.517,"volume":0.017999999225139618},{"timestamp":1742395440000,"open":100.566,"high":100.606,"low":100.566,"close":100.606,"volume":0.015599999576807022},{"timestamp":1742395500000,"open":100.576,"high":100.597,"low":100.576,"close":100.577,"volume":0.014399999752640724},{"timestamp":1742395560000,"open":100.567,"high":100.567,"low":100.517,"close":100.557,"volume":0.02280000038444996},{"timestamp":1742395620000,"open":100.557,"high":100.616,"low":100.556,"close":100.587,"volume":0.019200000911951065},{"timestamp":1742395680000,"open":100.586,"high":100.616,"low":100.526,"close":100.546,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":100.527,"high":100.606,"low":100.527,"close":100.587,"volume":0.01080000028014183},{"timestamp":1742395800000,"open":100.597,"high":100.597,"low":100.557,"close":100.587,"volume":0.017999999225139618},{"timestamp":1742395860000,"open":100.597,"high":100.607,"low":100.556,"close":100.556,"volume":0.01080000028014183},{"timestamp":1742395920000,"open":100.557,"high":100.557,"low":100.486,"close":100.547,"volume":0.03480000048875809},{"timestamp":1742395980000,"open":100.577,"high":100.616,"low":100.566,"close":100.577,"volume":0.020400000736117363},{"timestamp":1742396040000,"open":100.577,"high":100.577,"low":100.546,"close":100.546,"volume":0.01080000028014183},{"timestamp":1742396100000,"open":100.526,"high":100.527,"low":100.526,"close":100.527,"volume":0.003599999938160181},{"timestamp":1742396160000,"open":100.527,"high":100.567,"low":100.526,"close":100.526,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":100.527,"high":100.597,"low":100.526,"close":100.597,"volume":0.015599999576807022},{"timestamp":1742396280000,"open":100.567,"high":100.597,"low":100.567,"close":100.587,"volume":0.007199999876320362},{"timestamp":1742396340000,"open":100.577,"high":100.597,"low":100.576,"close":100.586,"volume":0.00839999970048666},{"timestamp":1742396400000,"open":100.557,"high":100.607,"low":100.557,"close":100.607,"volume":0.012000000104308128},{"timestamp":1742396460000,"open":100.607,"high":100.647,"low":100.596,"close":100.617,"volume":0.017999999225139618},{"timestamp":1742396520000,"open":100.627,"high":100.627,"low":100.547,"close":100.547,"volume":0.014399999752640724},{"timestamp":1742396580000,"open":100.546,"high":100.567,"low":100.546,"close":100.556,"volume":0.019200000911951065},{"timestamp":1742396640000,"open":100.557,"high":100.567,"low":100.546,"close":100.557,"volume":0.012000000104308128},{"timestamp":1742396700000,"open":100.566,"high":100.577,"low":100.546,"close":100.557,"volume":0.01080000028014183},{"timestamp":1742396760000,"open":100.577,"high":100.607,"low":100.557,"close":100.587,"volume":0.01080000028014183},{"timestamp":1742396820000,"open":100.566,"high":100.616,"low":100.566,"close":100.577,"volume":0.01080000028014183},{"timestamp":1742396880000,"open":100.606,"high":100.627,"low":100.566,"close":100.566,"volume":0.014399999752640724},{"timestamp":1742396940000,"open":100.576,"high":100.626,"low":100.566,"close":100.626,"volume":0.031199999153614044},{"timestamp":1742397000000,"open":100.627,"high":100.627,"low":100.586,"close":100.607,"volume":0.01080000028014183},{"timestamp":1742397060000,"open":100.596,"high":100.627,"low":100.596,"close":100.617,"volume":0.012000000104308128},{"timestamp":1742397120000,"open":100.626,"high":100.626,"low":100.566,"close":100.577,"volume":0.009600000455975533},{"timestamp":1742397180000,"open":100.577,"high":100.596,"low":100.546,"close":100.546,"volume":0.009600000455975533},{"timestamp":1742397240000,"open":100.547,"high":100.576,"low":100.547,"close":100.547,"volume":0.004800000227987766},{"timestamp":1742397300000,"open":100.547,"high":100.567,"low":100.466,"close":100.466,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":100.467,"high":100.476,"low":100.446,"close":100.446,"volume":0.014399999752640724},{"timestamp":1742397420000,"open":100.427,"high":100.427,"low":100.336,"close":100.336,"volume":0.03480000048875809},{"timestamp":1742397480000,"open":100.376,"high":100.397,"low":100.336,"close":100.366,"volume":0.015599999576807022},{"timestamp":1742397540000,"open":100.377,"high":100.426,"low":100.376,"close":100.426,"volume":0.012000000104308128},{"timestamp":1742397600000,"open":100.426,"high":100.426,"low":100.376,"close":100.396,"volume":0.01080000028014183},{"timestamp":1742397660000,"open":100.486,"high":100.536,"low":100.486,"close":100.507,"volume":0.007199999876320362},{"timestamp":1742397720000,"open":100.516,"high":100.577,"low":100.516,"close":100.566,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":100.546,"high":100.577,"low":100.537,"close":100.556,"volume":0.01080000028014183},{"timestamp":1742397840000,"open":100.537,"high":100.547,"low":100.516,"close":100.517,"volume":0.024000000208616257},{"timestamp":1742397900000,"open":100.546,"high":100.557,"low":100.516,"close":100.557,"volume":0.015599999576807022},{"timestamp":1742397960000,"open":100.566,"high":100.577,"low":100.516,"close":100.537,"volume":0.025200000032782555},{"timestamp":1742398020000,"open":100.517,"high":100.527,"low":100.496,"close":100.516,"volume":0.00839999970048666},{"timestamp":1742398080000,"open":100.517,"high":100.517,"low":100.487,"close":100.487,"volume":0.003599999938160181},{"timestamp":1742398140000,"open":100.476,"high":100.537,"low":100.476,"close":100.517,"volume":0.012000000104308128},{"timestamp":1742398200000,"open":100.536,"high":100.536,"low":100.496,"close":100.496,"volume":0.01080000028014183},{"timestamp":1742398260000,"open":100.497,"high":100.547,"low":100.496,"close":100.536,"volume":0.012000000104308128},{"timestamp":1742398320000,"open":100.557,"high":100.576,"low":100.527,"close":100.527,"volume":0.015599999576807022},{"timestamp":1742398380000,"open":100.557,"high":100.577,"low":100.526,"close":100.576,"volume":0.01080000028014183},{"timestamp":1742398440000,"open":100.577,"high":100.577,"low":100.556,"close":100.557,"volume":0.004800000227987766},{"timestamp":1742398500000,"open":100.546,"high":100.567,"low":100.527,"close":100.537,"volume":0.007199999876320362},{"timestamp":1742398560000,"open":100.537,"high":100.577,"low":100.537,"close":100.576,"volume":0.014399999752640724},{"timestamp":1742398620000,"open":100.606,"high":100.617,"low":100.576,"close":100.586,"volume":0.025200000032782555},{"timestamp":1742398680000,"open":100.616,"high":100.677,"low":100.616,"close":100.666,"volume":0.019200000911951065},{"timestamp":1742398740000,"open":100.676,"high":100.677,"low":100.636,"close":100.646,"volume":0.03840000182390213},{"timestamp":1742398800000,"open":100.637,"high":100.647,"low":100.616,"close":100.617,"volume":0.02160000056028366},{"timestamp":1742398860000,"open":100.646,"high":100.646,"low":100.606,"close":100.606,"volume":0.00839999970048666},{"timestamp":1742398920000,"open":100.616,"high":100.647,"low":100.616,"close":100.626,"volume":0.014399999752640724},{"timestamp":1742398980000,"open":100.617,"high":100.627,"low":100.606,"close":100.616,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":100.616,"high":100.637,"low":100.616,"close":100.636,"volume":0.007199999876320362},{"timestamp":1742399100000,"open":100.636,"high":100.766,"low":100.636,"close":100.757,"volume":0.02879999950528145},{"timestamp":1742399160000,"open":100.766,"high":100.766,"low":100.696,"close":100.696,"volume":0.02280000038444996},{"timestamp":1742399220000,"open":100.717,"high":100.746,"low":100.696,"close":100.726,"volume":0.012000000104308128},{"timestamp":1742399280000,"open":100.736,"high":100.766,"low":100.726,"close":100.726,"volume":0.014399999752640724},{"timestamp":1742399340000,"open":100.726,"high":100.797,"low":100.726,"close":100.786,"volume":0.02160000056028366},{"timestamp":1742399400000,"open":100.787,"high":100.837,"low":100.787,"close":100.837,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":100.846,"high":100.856,"low":100.846,"close":100.846,"volume":0.007199999876320362},{"timestamp":1742399520000,"open":100.847,"high":100.917,"low":100.847,"close":100.847,"volume":0.035999998450279236},{"timestamp":1742399580000,"open":100.877,"high":100.887,"low":100.836,"close":100.837,"volume":0.02160000056028366},{"timestamp":1742399640000,"open":100.846,"high":100.876,"low":100.846,"close":100.847,"volume":0.01679999940097332},{"timestamp":1742399700000,"open":100.847,"high":100.847,"low":100.736,"close":100.757,"volume":0.01679999940097332},{"timestamp":1742399760000,"open":100.736,"high":100.777,"low":100.726,"close":100.726,"volume":0.02879999950528145},{"timestamp":1742399820000,"open":100.687,"high":100.697,"low":100.646,"close":100.676,"volume":0.03359999880194664},{"timestamp":1742399880000,"open":100.646,"high":100.687,"low":100.646,"close":100.667,"volume":0.02879999950528145},{"timestamp":1742399940000,"open":100.667,"high":100.687,"low":100.656,"close":100.657,"volume":0.007199999876320362},{"timestamp":1742400000000,"open":100.627,"high":100.677,"low":100.606,"close":100.606,"volume":0.024000000208616257},{"timestamp":1742400060000,"open":100.607,"high":100.616,"low":100.556,"close":100.557,"volume":0.014399999752640724},{"timestamp":1742400120000,"open":100.576,"high":100.586,"low":100.526,"close":100.586,"volume":0.02160000056028366},{"timestamp":1742400180000,"open":100.606,"high":100.606,"low":100.576,"close":100.587,"volume":0.01679999940097332},{"timestamp":1742400240000,"open":100.577,"high":100.577,"low":100.536,"close":100.547,"volume":0.01679999940097332},{"timestamp":1742400300000,"open":100.557,"high":100.637,"low":100.557,"close":100.636,"volume":0.015599999576807022},{"timestamp":1742400360000,"open":100.636,"high":100.637,"low":100.576,"close":100.586,"volume":0.01080000028014183},{"timestamp":1742400420000,"open":100.607,"high":100.626,"low":100.566,"close":100.606,"volume":0.01080000028014183},{"timestamp":1742400480000,"open":100.596,"high":100.597,"low":100.556,"close":100.556,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":100.567,"high":100.576,"low":100.536,"close":100.547,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":100.546,"high":100.596,"low":100.546,"close":100.567,"volume":0.015599999576807022},{"timestamp":1742400660000,"open":100.566,"high":100.566,"low":100.506,"close":100.506,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":100.506,"high":100.517,"low":100.497,"close":100.506,"volume":0.006000000052154064},{"timestamp":1742400780000,"open":100.506,"high":100.506,"low":100.426,"close":100.427,"volume":0.020400000736117363},{"timestamp":1742400840000,"open":100.416,"high":100.476,"low":100.416,"close":100.447,"volume":0.015599999576807022},{"timestamp":1742400900000,"open":100.457,"high":100.457,"low":100.417,"close":100.417,"volume":0.020400000736117363},{"timestamp":1742400960000,"open":100.446,"high":100.446,"low":100.347,"close":100.347,"volume":0.01679999940097332},{"timestamp":1742401020000,"open":100.376,"high":100.427,"low":100.347,"close":100.427,"volume":0.017999999225139618},{"timestamp":1742401080000,"open":100.436,"high":100.447,"low":100.377,"close":100.447,"volume":0.02160000056028366},{"timestamp":1742401140000,"open":100.427,"high":100.427,"low":100.366,"close":100.367,"volume":0.015599999576807022},{"timestamp":1742401200000,"open":100.337,"high":100.337,"low":100.266,"close":100.266,"volume":0.014399999752640724},{"timestamp":1742401260000,"open":100.267,"high":100.337,"low":100.267,"close":100.306,"volume":0.024000000208616257},{"timestamp":1742401320000,"open":100.316,"high":100.317,"low":100.276,"close":100.297,"volume":0.014399999752640724},{"timestamp":1742401380000,"open":100.296,"high":100.337,"low":100.286,"close":100.286,"volume":0.02160000056028366},{"timestamp":1742401440000,"open":100.286,"high":100.287,"low":100.216,"close":100.277,"volume":0.025200000032782555},{"timestamp":1742401500000,"open":100.227,"high":100.257,"low":100.227,"close":100.257,"volume":0.002400000113993883},{"timestamp":1742401560000,"open":100.267,"high":100.287,"low":100.256,"close":100.256,"volume":0.01080000028014183},{"timestamp":1742401620000,"open":100.266,"high":100.317,"low":100.266,"close":100.297,"volume":0.01679999940097332},{"timestamp":1742401680000,"open":100.297,"high":100.297,"low":100.256,"close":100.286,"volume":0.01679999940097332},{"timestamp":1742401740000,"open":100.286,"high":100.307,"low":100.276,"close":100.287,"volume":0.015599999576807022},{"timestamp":1742401800000,"open":100.267,"high":100.307,"low":100.247,"close":100.247,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":100.246,"high":100.257,"low":100.177,"close":100.177,"volume":0.029999999329447746},{"timestamp":1742401920000,"open":100.176,"high":100.186,"low":100.147,"close":100.186,"volume":0.019200000911951065},{"timestamp":1742401980000,"open":100.186,"high":100.216,"low":100.176,"close":100.186,"volume":0.02280000038444996},{"timestamp":1742402040000,"open":100.196,"high":100.196,"low":100.166,"close":100.196,"volume":0.01080000028014183},{"timestamp":1742402100000,"open":100.167,"high":100.227,"low":100.166,"close":100.186,"volume":0.01679999940097332},{"timestamp":1742402160000,"open":100.216,"high":100.227,"low":100.166,"close":100.177,"volume":0.017999999225139618},{"timestamp":1742402220000,"open":100.146,"high":100.157,"low":100.126,"close":100.157,"volume":0.01080000028014183},{"timestamp":1742402280000,"open":100.146,"high":100.147,"low":100.117,"close":100.146,"volume":0.020400000736117363},{"timestamp":1742402340000,"open":100.136,"high":100.147,"low":100.107,"close":100.137,"volume":0.02759999968111515},{"timestamp":1742402400000,"open":100.117,"high":100.137,"low":100.116,"close":100.117,"volume":0.01080000028014183},{"timestamp":1742402460000,"open":100.126,"high":100.127,"low":100.116,"close":100.126,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":100.117,"high":100.137,"low":100.116,"close":100.117,"volume":0.012000000104308128},{"timestamp":1742402580000,"open":100.126,"high":100.126,"low":100.096,"close":100.097,"volume":0.01080000028014183},{"timestamp":1742402640000,"open":100.087,"high":100.176,"low":100.087,"close":100.166,"volume":0.02759999968111515},{"timestamp":1742402700000,"open":100.156,"high":100.196,"low":100.146,"close":100.167,"volume":0.017999999225139618},{"timestamp":1742402760000,"open":100.176,"high":100.217,"low":100.176,"close":100.177,"volume":0.007199999876320362},{"timestamp":1742402820000,"open":100.196,"high":100.216,"low":100.196,"close":100.206,"volume":0.00839999970048666},{"timestamp":1742402940000,"open":100.217,"high":100.226,"low":100.166,"close":100.166,"volume":0.014399999752640724},{"timestamp":1742403000000,"open":100.197,"high":100.226,"low":100.176,"close":100.216,"volume":0.019200000911951065},{"timestamp":1742403060000,"open":100.217,"high":100.217,"low":100.186,"close":100.216,"volume":0.014399999752640724},{"timestamp":1742403120000,"open":100.226,"high":100.227,"low":100.167,"close":100.167,"volume":0.02280000038444996},{"timestamp":1742403180000,"open":100.177,"high":100.186,"low":100.126,"close":100.126,"volume":0.046799998730421066},{"timestamp":1742403240000,"open":100.136,"high":100.187,"low":100.136,"close":100.156,"volume":0.019200000911951065},{"timestamp":1742403300000,"open":100.137,"high":100.177,"low":100.136,"close":100.147,"volume":0.017999999225139618},{"timestamp":1742403360000,"open":100.156,"high":100.167,"low":100.116,"close":100.117,"volume":0.014399999752640724},{"timestamp":1742403420000,"open":100.117,"high":100.137,"low":100.096,"close":100.126,"volume":0.031199999153614044},{"timestamp":1742403480000,"open":100.136,"high":100.137,"low":100.096,"close":100.137,"volume":0.02160000056028366},{"timestamp":1742403540000,"open":100.146,"high":100.216,"low":100.146,"close":100.216,"volume":0.012000000104308128},{"timestamp":1742403600000,"open":100.216,"high":100.247,"low":100.196,"close":100.247,"volume":0.019200000911951065},{"timestamp":1742403660000,"open":100.246,"high":100.267,"low":100.246,"close":100.247,"volume":0.01080000028014183},{"timestamp":1742403720000,"open":100.217,"high":100.217,"low":100.126,"close":100.126,"volume":0.01679999940097332},{"timestamp":1742403780000,"open":100.146,"high":100.157,"low":100.146,"close":100.147,"volume":0.006000000052154064},{"timestamp":1742403840000,"open":100.126,"high":100.136,"low":100.096,"close":100.136,"volume":0.019200000911951065},{"timestamp":1742403900000,"open":100.137,"high":100.147,"low":100.106,"close":100.136,"volume":0.020400000736117363},{"timestamp":1742403960000,"open":100.106,"high":100.166,"low":100.096,"close":100.157,"volume":0.019200000911951065},{"timestamp":1742404020000,"open":100.146,"high":100.167,"low":100.127,"close":100.137,"volume":0.015599999576807022},{"timestamp":1742404080000,"open":100.117,"high":100.127,"low":100.086,"close":100.116,"volume":0.012000000104308128},{"timestamp":1742404140000,"open":100.117,"high":100.127,"low":100.106,"close":100.126,"volume":0.014399999752640724},{"timestamp":1742404200000,"open":100.106,"high":100.137,"low":100.106,"close":100.137,"volume":0.003599999938160181},{"timestamp":1742404260000,"open":100.136,"high":100.147,"low":100.087,"close":100.087,"volume":0.012000000104308128},{"timestamp":1742404320000,"open":100.107,"high":100.116,"low":100.086,"close":100.086,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":100.096,"high":100.097,"low":100.057,"close":100.086,"volume":0.014399999752640724},{"timestamp":1742404440000,"open":100.076,"high":100.096,"low":100.046,"close":100.096,"volume":0.019200000911951065},{"timestamp":1742404500000,"open":100.067,"high":100.106,"low":100.066,"close":100.087,"volume":0.01679999940097332},{"timestamp":1742404560000,"open":100.067,"high":100.127,"low":100.067,"close":100.127,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":100.137,"high":100.137,"low":100.086,"close":100.117,"volume":0.015599999576807022},{"timestamp":1742404680000,"open":100.106,"high":100.146,"low":100.106,"close":100.146,"volume":0.012000000104308128},{"timestamp":1742404740000,"open":100.157,"high":100.186,"low":100.156,"close":100.177,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":100.166,"high":100.166,"low":100.116,"close":100.117,"volume":0.01080000028014183},{"timestamp":1742404860000,"open":100.096,"high":100.146,"low":100.096,"close":100.146,"volume":0.00839999970048666},{"timestamp":1742404920000,"open":100.126,"high":100.176,"low":100.126,"close":100.167,"volume":0.012000000104308128},{"timestamp":1742404980000,"open":100.147,"high":100.167,"low":100.147,"close":100.166,"volume":0.00839999970048666},{"timestamp":1742405040000,"open":100.146,"high":100.157,"low":100.107,"close":100.107,"volume":0.020400000736117363},{"timestamp":1742405100000,"open":100.116,"high":100.127,"low":100.096,"close":100.096,"volume":0.017999999225139618},{"timestamp":1742405160000,"open":100.097,"high":100.116,"low":100.096,"close":100.107,"volume":0.006000000052154064},{"timestamp":1742405220000,"open":100.126,"high":100.196,"low":100.126,"close":100.196,"volume":0.01679999940097332},{"timestamp":1742405280000,"open":100.177,"high":100.197,"low":100.176,"close":100.177,"volume":0.01080000028014183},{"timestamp":1742405340000,"open":100.177,"high":100.186,"low":100.166,"close":100.176,"volume":0.006000000052154064},{"timestamp":1742405400000,"open":100.186,"high":100.197,"low":100.086,"close":100.117,"volume":0.020400000736117363},{"timestamp":1742405460000,"open":100.107,"high":100.116,"low":100.076,"close":100.096,"volume":0.015599999576807022},{"timestamp":1742405520000,"open":100.076,"high":100.116,"low":100.067,"close":100.116,"volume":0.017999999225139618},{"timestamp":1742405580000,"open":100.126,"high":100.147,"low":100.116,"close":100.116,"volume":0.020400000736117363},{"timestamp":1742405640000,"open":100.116,"high":100.146,"low":100.116,"close":100.137,"volume":0.014399999752640724},{"timestamp":1742405700000,"open":100.137,"high":100.167,"low":100.137,"close":100.167,"volume":0.006000000052154064},{"timestamp":1742405760000,"open":100.177,"high":100.227,"low":100.167,"close":100.216,"volume":0.02160000056028366},{"timestamp":1742405820000,"open":100.227,"high":100.227,"low":100.186,"close":100.207,"volume":0.031199999153614044},{"timestamp":1742405880000,"open":100.217,"high":100.247,"low":100.216,"close":100.216,"volume":0.024000000208616257},{"timestamp":1742405940000,"open":100.207,"high":100.247,"low":100.207,"close":100.217,"volume":0.009600000455975533},{"timestamp":1742406000000,"open":100.217,"high":100.227,"low":100.206,"close":100.227,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":100.217,"high":100.227,"low":100.197,"close":100.207,"volume":0.007199999876320362},{"timestamp":1742406120000,"open":100.197,"high":100.237,"low":100.197,"close":100.226,"volume":0.012000000104308128},{"timestamp":1742406180000,"open":100.226,"high":100.257,"low":100.207,"close":100.207,"volume":0.015599999576807022},{"timestamp":1742406240000,"open":100.217,"high":100.217,"low":100.146,"close":100.166,"volume":0.04919999837875366},{"timestamp":1742406300000,"open":100.177,"high":100.186,"low":100.107,"close":100.127,"volume":0.02879999950528145},{"timestamp":1742406360000,"open":100.106,"high":100.137,"low":100.106,"close":100.117,"volume":0.020400000736117363},{"timestamp":1742406420000,"open":100.116,"high":100.147,"low":100.086,"close":100.136,"volume":0.019200000911951065},{"timestamp":1742406480000,"open":100.117,"high":100.157,"low":100.087,"close":100.087,"volume":0.017999999225139618},{"timestamp":1742406540000,"open":100.087,"high":100.146,"low":100.076,"close":100.137,"volume":0.01679999940097332},{"timestamp":1742406600000,"open":100.146,"high":100.146,"low":100.086,"close":100.087,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":100.116,"high":100.146,"low":100.107,"close":100.146,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":100.146,"high":100.147,"low":100.106,"close":100.136,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":100.137,"high":100.156,"low":100.126,"close":100.136,"volume":0.03240000084042549},{"timestamp":1742406840000,"open":100.126,"high":100.167,"low":100.126,"close":100.157,"volume":0.031199999153614044},{"timestamp":1742406900000,"open":100.157,"high":100.157,"low":100.126,"close":100.126,"volume":0.046799998730421066},{"timestamp":1742406960000,"open":100.126,"high":100.126,"low":100.106,"close":100.106,"volume":0.01080000028014183},{"timestamp":1742407020000,"open":100.106,"high":100.117,"low":100.077,"close":100.097,"volume":0.01080000028014183},{"timestamp":1742407080000,"open":100.116,"high":100.126,"low":100.106,"close":100.117,"volume":0.007199999876320362},{"timestamp":1742407140000,"open":100.096,"high":100.107,"low":100.076,"close":100.076,"volume":0.020400000736117363},{"timestamp":1742407200000,"open":100.066,"high":100.377,"low":99.996,"close":100.316,"volume":0.05999999865889549},{"timestamp":1742407260000,"open":100.417,"high":100.417,"low":100.227,"close":100.227,"volume":0.015599999576807022},{"timestamp":1742407320000,"open":100.237,"high":100.346,"low":100.236,"close":100.316,"volume":0.015599999576807022},{"timestamp":1742407380000,"open":100.336,"high":100.427,"low":100.316,"close":100.336,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":100.367,"high":100.377,"low":100.276,"close":100.337,"volume":0.025200000032782555},{"timestamp":1742407500000,"open":100.306,"high":100.307,"low":100.137,"close":100.137,"volume":0.012000000104308128},{"timestamp":1742407560000,"open":100.187,"high":100.206,"low":100.167,"close":100.177,"volume":0.019200000911951065},{"timestamp":1742407620000,"open":100.177,"high":100.326,"low":100.166,"close":100.326,"volume":0.031199999153614044},{"timestamp":1742407680000,"open":100.327,"high":100.356,"low":100.326,"close":100.336,"volume":0.03840000182390213},{"timestamp":1742407740000,"open":100.347,"high":100.367,"low":100.286,"close":100.286,"volume":0.031199999153614044},{"timestamp":1742407800000,"open":100.276,"high":100.356,"low":100.267,"close":100.356,"volume":0.04919999837875366},{"timestamp":1742407860000,"open":100.346,"high":100.396,"low":100.307,"close":100.327,"volume":0.03240000084042549},{"timestamp":1742407920000,"open":100.337,"high":100.417,"low":100.286,"close":100.416,"volume":0.02160000056028366},{"timestamp":1742407980000,"open":100.416,"high":100.446,"low":100.327,"close":100.337,"volume":0.02280000038444996},{"timestamp":1742408040000,"open":100.337,"high":100.386,"low":100.286,"close":100.306,"volume":0.019200000911951065},{"timestamp":1742408100000,"open":100.327,"high":100.357,"low":100.306,"close":100.346,"volume":0.012000000104308128},{"timestamp":1742408160000,"open":100.316,"high":100.386,"low":100.306,"close":100.366,"volume":0.02280000038444996},{"timestamp":1742408220000,"open":100.327,"high":100.327,"low":100.286,"close":100.297,"volume":0.02280000038444996},{"timestamp":1742408280000,"open":100.306,"high":100.336,"low":100.296,"close":100.307,"volume":0.02160000056028366},{"timestamp":1742408340000,"open":100.307,"high":100.347,"low":100.306,"close":100.306,"volume":0.025200000032782555},{"timestamp":1742408400000,"open":100.307,"high":100.326,"low":100.216,"close":100.227,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":100.216,"high":100.227,"low":100.156,"close":100.157,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":100.157,"high":100.167,"low":100.096,"close":100.116,"volume":0.03720000013709068},{"timestamp":1742408580000,"open":100.126,"high":100.167,"low":100.076,"close":100.147,"volume":0.04320000112056732},{"timestamp":1742408640000,"open":100.167,"high":100.257,"low":100.147,"close":100.217,"volume":0.04439999908208847},{"timestamp":1742408700000,"open":100.187,"high":100.246,"low":100.166,"close":100.187,"volume":0.03480000048875809},{"timestamp":1742408760000,"open":100.227,"high":100.227,"low":100.146,"close":100.166,"volume":0.015599999576807022},{"timestamp":1742408820000,"open":100.167,"high":100.197,"low":100.126,"close":100.126,"volume":0.017999999225139618},{"timestamp":1742408880000,"open":100.147,"high":100.147,"low":100.106,"close":100.107,"volume":0.015599999576807022},{"timestamp":1742408940000,"open":100.077,"high":100.117,"low":100.066,"close":100.097,"volume":0.029999999329447746},{"timestamp":1742409000000,"open":100.106,"high":100.206,"low":100.106,"close":100.157,"volume":0.031199999153614044},{"timestamp":1742409060000,"open":100.157,"high":100.277,"low":100.157,"close":100.277,"volume":0.03240000084042549},{"timestamp":1742409120000,"open":100.277,"high":100.317,"low":100.276,"close":100.276,"volume":0.029999999329447746},{"timestamp":1742409180000,"open":100.296,"high":100.316,"low":100.166,"close":100.167,"volume":0.026399999856948853},{"timestamp":1742409240000,"open":100.156,"high":100.186,"low":100.067,"close":100.177,"volume":0.03720000013709068},{"timestamp":1742409300000,"open":100.157,"high":100.276,"low":100.157,"close":100.207,"volume":0.029999999329447746},{"timestamp":1742409360000,"open":100.217,"high":100.287,"low":100.206,"close":100.206,"volume":0.03240000084042549},{"timestamp":1742409420000,"open":100.226,"high":100.287,"low":100.216,"close":100.227,"volume":0.046799998730421066},{"timestamp":1742409480000,"open":100.237,"high":100.247,"low":100.126,"close":100.166,"volume":0.04800000041723251},{"timestamp":1742409540000,"open":100.166,"high":100.187,"low":100.116,"close":100.167,"volume":0.0575999990105629},{"timestamp":1742409600000,"open":100.157,"high":100.177,"low":100.076,"close":100.087,"volume":0.08760000020265579},{"timestamp":1742409660000,"open":100.076,"high":100.167,"low":100.076,"close":100.167,"volume":0.04320000112056732},{"timestamp":1742409720000,"open":100.146,"high":100.237,"low":100.107,"close":100.177,"volume":0.03840000182390213},{"timestamp":1742409780000,"open":100.186,"high":100.236,"low":100.156,"close":100.226,"volume":0.03240000084042549},{"timestamp":1742409840000,"open":100.227,"high":100.297,"low":100.226,"close":100.247,"volume":0.03720000013709068},{"timestamp":1742409900000,"open":100.246,"high":100.327,"low":100.236,"close":100.277,"volume":0.052799999713897705},{"timestamp":1742409960000,"open":100.266,"high":100.286,"low":100.216,"close":100.217,"volume":0.02759999968111515},{"timestamp":1742410020000,"open":100.217,"high":100.237,"low":100.187,"close":100.236,"volume":0.03480000048875809},{"timestamp":1742410080000,"open":100.237,"high":100.287,"low":100.226,"close":100.227,"volume":0.031199999153614044},{"timestamp":1742410140000,"open":100.227,"high":100.277,"low":100.207,"close":100.207,"volume":0.03959999978542328},{"timestamp":1742410200000,"open":100.207,"high":100.266,"low":100.206,"close":100.216,"volume":0.035999998450279236},{"timestamp":1742410260000,"open":100.237,"high":100.267,"low":100.186,"close":100.267,"volume":0.035999998450279236},{"timestamp":1742410320000,"open":100.267,"high":100.427,"low":100.267,"close":100.377,"volume":0.04320000112056732},{"timestamp":1742410380000,"open":100.387,"high":100.527,"low":100.387,"close":100.527,"volume":0.02759999968111515},{"timestamp":1742410440000,"open":100.537,"high":100.537,"low":100.406,"close":100.426,"volume":0.06960000097751617},{"timestamp":1742410500000,"open":100.446,"high":100.487,"low":100.416,"close":100.447,"volume":0.041999999433755875},{"timestamp":1742410560000,"open":100.427,"high":100.486,"low":100.416,"close":100.486,"volume":0.040800001472234726},{"timestamp":1742410620000,"open":100.456,"high":100.576,"low":100.456,"close":100.516,"volume":0.041999999433755875},{"timestamp":1742410680000,"open":100.507,"high":100.537,"low":100.377,"close":100.377,"volume":0.04320000112056732},{"timestamp":1742410740000,"open":100.407,"high":100.417,"low":100.376,"close":100.386,"volume":0.02160000056028366},{"timestamp":1742410800000,"open":100.366,"high":100.487,"low":100.366,"close":100.477,"volume":0.03959999978542328},{"timestamp":1742410860000,"open":100.466,"high":100.477,"low":100.406,"close":100.407,"volume":0.040800001472234726},{"timestamp":1742410920000,"open":100.407,"high":100.436,"low":100.366,"close":100.406,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":100.427,"high":100.437,"low":100.386,"close":100.427,"volume":0.03240000084042549},{"timestamp":1742411040000,"open":100.397,"high":100.506,"low":100.387,"close":100.476,"volume":0.03720000013709068},{"timestamp":1742411100000,"open":100.476,"high":100.527,"low":100.426,"close":100.477,"volume":0.035999998450279236},{"timestamp":1742411160000,"open":100.487,"high":100.517,"low":100.457,"close":100.466,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":100.466,"high":100.537,"low":100.456,"close":100.516,"volume":0.04439999908208847},{"timestamp":1742411280000,"open":100.506,"high":100.687,"low":100.476,"close":100.657,"volume":0.058800000697374344},{"timestamp":1742411340000,"open":100.687,"high":100.776,"low":100.677,"close":100.746,"volume":0.029999999329447746},{"timestamp":1742411400000,"open":100.747,"high":100.837,"low":100.746,"close":100.827,"volume":0.046799998730421066},{"timestamp":1742411460000,"open":100.856,"high":100.897,"low":100.776,"close":100.776,"volume":0.03240000084042549},{"timestamp":1742411520000,"open":100.776,"high":100.837,"low":100.756,"close":100.836,"volume":0.07079999893903732},{"timestamp":1742411580000,"open":100.837,"high":100.857,"low":100.767,"close":100.806,"volume":0.02280000038444996},{"timestamp":1742411640000,"open":100.807,"high":100.837,"low":100.796,"close":100.816,"volume":0.024000000208616257},{"timestamp":1742411700000,"open":100.817,"high":100.827,"low":100.776,"close":100.807,"volume":0.02160000056028366},{"timestamp":1742411760000,"open":100.817,"high":100.897,"low":100.817,"close":100.866,"volume":0.04919999837875366},{"timestamp":1742411820000,"open":100.876,"high":100.946,"low":100.866,"close":100.926,"volume":0.02879999950528145},{"timestamp":1742411880000,"open":100.926,"high":100.927,"low":100.867,"close":100.896,"volume":0.024000000208616257},{"timestamp":1742411940000,"open":100.897,"high":100.937,"low":100.876,"close":100.937,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":100.937,"high":100.937,"low":100.746,"close":100.747,"volume":0.06120000034570694},{"timestamp":1742412060000,"open":100.736,"high":100.777,"low":100.706,"close":100.777,"volume":0.02160000056028366},{"timestamp":1742412120000,"open":100.747,"high":100.777,"low":100.706,"close":100.726,"volume":0.03240000084042549},{"timestamp":1742412180000,"open":100.707,"high":100.717,"low":100.626,"close":100.717,"volume":0.051600001752376556},{"timestamp":1742412240000,"open":100.686,"high":100.746,"low":100.677,"close":100.716,"volume":0.04320000112056732},{"timestamp":1742412300000,"open":100.747,"high":100.747,"low":100.586,"close":100.586,"volume":0.05040000006556511},{"timestamp":1742412360000,"open":100.587,"high":100.587,"low":100.497,"close":100.507,"volume":0.04439999908208847},{"timestamp":1742412420000,"open":100.487,"high":100.487,"low":100.346,"close":100.397,"volume":0.06239999830722809},{"timestamp":1742412480000,"open":100.417,"high":100.447,"low":100.276,"close":100.287,"volume":0.0575999990105629},{"timestamp":1742412540000,"open":100.277,"high":100.417,"low":100.246,"close":100.417,"volume":0.07800000160932541},{"timestamp":1742412600000,"open":100.387,"high":100.497,"low":100.356,"close":100.487,"volume":0.0575999990105629},{"timestamp":1742412660000,"open":100.466,"high":100.537,"low":100.446,"close":100.496,"volume":0.051600001752376556},{"timestamp":1742412720000,"open":100.496,"high":100.617,"low":100.496,"close":100.577,"volume":0.05999999865889549},{"timestamp":1742412780000,"open":100.597,"high":100.656,"low":100.577,"close":100.636,"volume":0.06960000097751617},{"timestamp":1742412840000,"open":100.637,"high":100.667,"low":100.556,"close":100.606,"volume":0.04320000112056732},{"timestamp":1742412900000,"open":100.606,"high":100.667,"low":100.516,"close":100.527,"volume":0.051600001752376556},{"timestamp":1742412960000,"open":100.536,"high":100.647,"low":100.536,"close":100.597,"volume":0.0575999990105629},{"timestamp":1742413020000,"open":100.667,"high":100.676,"low":100.616,"close":100.667,"volume":0.05400000140070915},{"timestamp":1742413080000,"open":100.677,"high":100.687,"low":100.626,"close":100.657,"volume":0.06599999964237213},{"timestamp":1742413140000,"open":100.656,"high":100.677,"low":100.616,"close":100.627,"volume":0.0803999975323677},{"timestamp":1742413200000,"open":100.626,"high":100.647,"low":100.587,"close":100.617,"volume":0.04800000041723251},{"timestamp":1742413260000,"open":100.617,"high":100.677,"low":100.616,"close":100.666,"volume":0.026399999856948853},{"timestamp":1742413320000,"open":100.636,"high":100.657,"low":100.567,"close":100.606,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":100.617,"high":100.657,"low":100.576,"close":100.587,"volume":0.03359999880194664},{"timestamp":1742413440000,"open":100.606,"high":100.667,"low":100.586,"close":100.646,"volume":0.052799999713897705},{"timestamp":1742413500000,"open":100.647,"high":100.677,"low":100.556,"close":100.597,"volume":0.05999999865889549},{"timestamp":1742413560000,"open":100.597,"high":100.607,"low":100.536,"close":100.556,"volume":0.051600001752376556},{"timestamp":1742413620000,"open":100.557,"high":100.627,"low":100.556,"close":100.597,"volume":0.04800000041723251},{"timestamp":1742413680000,"open":100.596,"high":100.596,"low":100.537,"close":100.577,"volume":0.058800000697374344},{"timestamp":1742413740000,"open":100.586,"high":100.586,"low":100.506,"close":100.516,"volume":0.04800000041723251},{"timestamp":1742413800000,"open":100.507,"high":100.507,"low":100.356,"close":100.376,"volume":0.11760000139474869},{"timestamp":1742413860000,"open":100.367,"high":100.367,"low":100.296,"close":100.346,"volume":0.06239999830722809},{"timestamp":1742413920000,"open":100.347,"high":100.357,"low":100.217,"close":100.236,"volume":0.058800000697374344},{"timestamp":1742413980000,"open":100.236,"high":100.327,"low":100.236,"close":100.287,"volume":0.06239999830722809},{"timestamp":1742414040000,"open":100.256,"high":100.327,"low":100.236,"close":100.266,"volume":0.09359999746084213},{"timestamp":1742414100000,"open":100.266,"high":100.266,"low":100.196,"close":100.246,"volume":0.08399999886751175},{"timestamp":1742414160000,"open":100.256,"high":100.356,"low":100.236,"close":100.306,"volume":0.09239999949932098},{"timestamp":1742414220000,"open":100.286,"high":100.297,"low":100.216,"close":100.276,"volume":0.10559999942779541},{"timestamp":1742414280000,"open":100.277,"high":100.316,"low":100.256,"close":100.306,"volume":0.08399999886751175},{"timestamp":1742414340000,"open":100.316,"high":100.366,"low":100.256,"close":100.337,"volume":0.15600000321865082}]