[{"timestamp":1742391060000,"open":119.995,"high":120.355,"low":119.995,"close":119.995,"volume":1.2008999586105347},{"timestamp":1742391120000,"open":119.995,"high":120.345,"low":119.995,"close":119.995,"volume":1.322700023651123},{"timestamp":1742391180000,"open":120.055,"high":120.205,"low":119.995,"close":120.085,"volume":0.7208999991416931},{"timestamp":1742391240000,"open":120.325,"high":120.485,"low":120.075,"close":120.485,"volume":1.5608999729156494},{"timestamp":1742391300000,"open":120.555,"high":120.555,"low":120.075,"close":120.325,"volume":2.369999885559082},{"timestamp":1742391360000,"open":120.075,"high":120.475,"low":120.075,"close":120.205,"volume":3.4235999584198},{"timestamp":1742391420000,"open":120.205,"high":120.325,"low":120.075,"close":120.075,"volume":1.5299999713897705},{"timestamp":1742391480000,"open":120.075,"high":120.295,"low":120.075,"close":120.075,"volume":0.9609000086784363},{"timestamp":1742391540000,"open":120.255,"high":120.255,"low":120.075,"close":120.075,"volume":1.0800000429153442},{"timestamp":1742391600000,"open":120.085,"high":120.395,"low":120.075,"close":120.245,"volume":0.6018000245094299},{"timestamp":1742391660000,"open":120.405,"high":120.435,"low":120.255,"close":120.255,"volume":0.8417999744415283},{"timestamp":1742391720000,"open":120.255,"high":120.535,"low":120.255,"close":120.255,"volume":1.5608999729156494},{"timestamp":1742391780000,"open":120.255,"high":120.505,"low":120.255,"close":120.475,"volume":0.9609000086784363},{"timestamp":1742391840000,"open":120.475,"high":120.535,"low":120.255,"close":120.485,"volume":1.9199999570846558},{"timestamp":1742391900000,"open":120.505,"high":120.565,"low":120.245,"close":120.495,"volume":2.6435999870300293},{"timestamp":1742391960000,"open":120.495,"high":120.495,"low":120.015,"close":120.245,"volume":2.2244999408721924},{"timestamp":1742392020000,"open":120.245,"high":120.315,"low":120.245,"close":120.315,"volume":2.1626999378204346},{"timestamp":1742392080000,"open":120.255,"high":120.255,"low":120.015,"close":120.115,"volume":1.5318000316619873},{"timestamp":1742392140000,"open":120.175,"high":120.195,"low":120.145,"close":120.145,"volume":0.9617999792098999},{"timestamp":1742392200000,"open":120.145,"high":120.205,"low":120.015,"close":120.205,"volume":2.944499969482422},{"timestamp":1742392260000,"open":120.235,"high":120.355,"low":120.235,"close":120.315,"volume":1.5608999729156494},{"timestamp":1742392320000,"open":120.315,"high":120.385,"low":120.295,"close":120.295,"volume":0.6018000245094299},{"timestamp":1742392380000,"open":120.275,"high":120.275,"low":120.255,"close":120.275,"volume":1.2000000476837158},{"timestamp":1742392440000,"open":120.295,"high":120.345,"low":120.245,"close":120.245,"volume":2.5836000442504883},{"timestamp":1742392500000,"open":120.245,"high":120.355,"low":120.245,"close":120.355,"volume":1.5627000331878662},{"timestamp":1742392560000,"open":120.325,"high":120.325,"low":120.275,"close":120.275,"volume":0.9609000086784363},{"timestamp":1742392620000,"open":120.275,"high":120.275,"low":120.115,"close":120.155,"volume":2.369999885559082},{"timestamp":1742392680000,"open":120.155,"high":120.155,"low":120.055,"close":120.105,"volume":1.8909000158309937},{"timestamp":1742392740000,"open":120.115,"high":120.135,"low":120.015,"close":120.015,"volume":1.892699956893921},{"timestamp":1742392800000,"open":120.015,"high":120.015,"low":119.895,"close":119.895,"volume":4.202700138092041},{"timestamp":1742392860000,"open":119.855,"high":119.865,"low":119.775,"close":119.805,"volume":3.780900001525879},{"timestamp":1742392920000,"open":119.835,"high":119.835,"low":119.455,"close":119.515,"volume":4.623600006103516},{"timestamp":1742392980000,"open":119.505,"high":119.615,"low":119.495,"close":119.585,"volume":3.9026999473571777},{"timestamp":1742393040000,"open":119.625,"high":119.655,"low":119.585,"close":119.625,"volume":0.7226999998092651},{"timestamp":1742393100000,"open":119.635,"high":119.745,"low":119.635,"close":119.745,"volume":2.733599901199341},{"timestamp":1742393160000,"open":119.745,"high":119.855,"low":119.745,"close":119.845,"volume":2.161799907684326},{"timestamp":1742393220000,"open":119.835,"high":119.835,"low":119.685,"close":119.745,"volume":3.335400104522705},{"timestamp":1742393280000,"open":119.745,"high":119.805,"low":119.745,"close":119.745,"volume":2.280900001525879},{"timestamp":1742393340000,"open":119.795,"high":119.915,"low":119.795,"close":119.845,"volume":2.2827000617980957},{"timestamp":1742393400000,"open":119.845,"high":119.845,"low":119.725,"close":119.745,"volume":2.6126999855041504},{"timestamp":1742393460000,"open":119.715,"high":119.845,"low":119.715,"close":119.825,"volume":3.24180006980896},{"timestamp":1742393520000,"open":119.825,"high":119.825,"low":119.795,"close":119.795,"volume":1.2000000476837158},{"timestamp":1742393580000,"open":119.795,"high":119.845,"low":119.795,"close":119.835,"volume":1.922700047492981},{"timestamp":1742393640000,"open":119.835,"high":119.845,"low":119.735,"close":119.825,"volume":2.700900077819824},{"timestamp":1742393700000,"open":119.805,"high":119.805,"low":119.715,"close":119.755,"volume":2.2799999713897705},{"timestamp":1742393760000,"open":119.745,"high":119.765,"low":119.645,"close":119.645,"volume":2.941800117492676},{"timestamp":1742393820000,"open":119.645,"high":119.805,"low":119.645,"close":119.805,"volume":2.283600091934204},{"timestamp":1742393880000,"open":119.775,"high":119.795,"low":119.705,"close":119.705,"volume":3.5427000522613525},{"timestamp":1742393940000,"open":119.695,"high":119.835,"low":119.695,"close":119.835,"volume":2.283600091934204},{"timestamp":1742394000000,"open":119.825,"high":119.825,"low":119.705,"close":119.705,"volume":1.5618000030517578},{"timestamp":1742394060000,"open":119.705,"high":119.755,"low":119.705,"close":119.705,"volume":2.1626999378204346},{"timestamp":1742394120000,"open":119.705,"high":119.765,"low":119.655,"close":119.685,"volume":3.692699909210205},{"timestamp":1742394180000,"open":119.705,"high":119.745,"low":119.705,"close":119.705,"volume":1.6518000364303589},{"timestamp":1742394240000,"open":119.715,"high":119.765,"low":119.655,"close":119.695,"volume":1.892699956893921},{"timestamp":1742394300000,"open":119.685,"high":119.745,"low":119.675,"close":119.705,"volume":1.2918000221252441},{"timestamp":1742394360000,"open":119.675,"high":119.835,"low":119.675,"close":119.835,"volume":1.4118000268936157},{"timestamp":1742394420000,"open":119.825,"high":119.845,"low":119.815,"close":119.815,"volume":1.0499999523162842},{"timestamp":1742394480000,"open":119.815,"high":119.815,"low":119.665,"close":119.665,"volume":3.450900077819824},{"timestamp":1742394540000,"open":119.675,"high":119.695,"low":119.635,"close":119.675,"volume":1.2027000188827515},{"timestamp":1742394600000,"open":119.655,"high":119.685,"low":119.595,"close":119.635,"volume":3.2736001014709473},{"timestamp":1742394660000,"open":119.645,"high":119.655,"low":119.545,"close":119.615,"volume":3.121799945831299},{"timestamp":1742394720000,"open":119.635,"high":119.655,"low":119.555,"close":119.565,"volume":3.121799945831299},{"timestamp":1742394780000,"open":119.565,"high":119.585,"low":119.475,"close":119.495,"volume":2.0118000507354736},{"timestamp":1742394840000,"open":119.505,"high":119.565,"low":119.475,"close":119.505,"volume":2.403599977493286},{"timestamp":1742394900000,"open":119.515,"high":119.575,"low":119.505,"close":119.555,"volume":2.2535998821258545},{"timestamp":1742394960000,"open":119.555,"high":119.555,"low":119.415,"close":119.455,"volume":3.3626999855041504},{"timestamp":1742395020000,"open":119.455,"high":119.495,"low":119.395,"close":119.405,"volume":5.614500045776367},{"timestamp":1742395080000,"open":119.405,"high":119.435,"low":119.365,"close":119.405,"volume":2.4309000968933105},{"timestamp":1742395140000,"open":119.415,"high":119.425,"low":119.265,"close":119.265,"volume":3.361799955368042},{"timestamp":1742395200000,"open":119.305,"high":119.305,"low":119.215,"close":119.225,"volume":2.7618000507354736},{"timestamp":1742395260000,"open":119.235,"high":119.255,"low":119.185,"close":119.235,"volume":2.4927000999450684},{"timestamp":1742395320000,"open":119.235,"high":119.265,"low":119.185,"close":119.245,"volume":3.364500045776367},{"timestamp":1742395380000,"open":119.235,"high":119.315,"low":119.235,"close":119.285,"volume":2.0109000205993652},{"timestamp":1742395440000,"open":119.295,"high":119.405,"low":119.295,"close":119.405,"volume":3.484499931335449},{"timestamp":1742395500000,"open":119.415,"high":119.475,"low":119.405,"close":119.405,"volume":3.0062999725341797},{"timestamp":1742395560000,"open":119.405,"high":119.405,"low":119.355,"close":119.355,"volume":1.6799999475479126},{"timestamp":1742395620000,"open":119.355,"high":119.405,"low":119.325,"close":119.325,"volume":3.0927000045776367},{"timestamp":1742395680000,"open":119.355,"high":119.355,"low":119.255,"close":119.295,"volume":2.4935998916625977},{"timestamp":1742395740000,"open":119.305,"high":119.305,"low":119.295,"close":119.305,"volume":1.3208999633789062},{"timestamp":1742395800000,"open":119.315,"high":119.365,"low":119.295,"close":119.295,"volume":3.061800003051758},{"timestamp":1742395860000,"open":119.315,"high":119.355,"low":119.305,"close":119.355,"volume":1.2000000476837158},{"timestamp":1742395920000,"open":119.335,"high":119.405,"low":119.335,"close":119.335,"volume":2.733599901199341},{"timestamp":1742395980000,"open":119.335,"high":119.395,"low":119.085,"close":119.085,"volume":5.25},{"timestamp":1742396040000,"open":119.075,"high":119.175,"low":119.055,"close":119.155,"volume":3.364500045776367},{"timestamp":1742396100000,"open":119.155,"high":119.215,"low":119.125,"close":119.125,"volume":3.09089994430542},{"timestamp":1742396160000,"open":119.145,"high":119.215,"low":119.125,"close":119.215,"volume":1.892699956893921},{"timestamp":1742396220000,"open":119.205,"high":119.225,"low":119.115,"close":119.135,"volume":2.8835999965667725},{"timestamp":1742396280000,"open":119.155,"high":119.175,"low":119.055,"close":119.105,"volume":2.7618000507354736},{"timestamp":1742396340000,"open":119.115,"high":119.115,"low":119.005,"close":119.035,"volume":1.9817999601364136},{"timestamp":1742396400000,"open":119.045,"high":119.075,"low":118.995,"close":119.055,"volume":3.093600034713745},{"timestamp":1742396460000,"open":119.055,"high":119.095,"low":118.995,"close":119.095,"volume":1.4444999694824219},{"timestamp":1742396520000,"open":119.105,"high":119.185,"low":119.105,"close":119.155,"volume":1.7417999505996704},{"timestamp":1742396580000,"open":119.105,"high":119.175,"low":119.105,"close":119.145,"volume":1.2000000476837158},{"timestamp":1742396640000,"open":119.145,"high":119.145,"low":119.065,"close":119.105,"volume":1.3200000524520874},{"timestamp":1742396700000,"open":119.105,"high":119.105,"low":119.045,"close":119.055,"volume":1.801800012588501},{"timestamp":1742396760000,"open":119.055,"high":119.055,"low":118.925,"close":118.955,"volume":2.4600000381469727},{"timestamp":1742396820000,"open":118.965,"high":118.965,"low":118.865,"close":118.935,"volume":2.4909000396728516},{"timestamp":1742396880000,"open":118.925,"high":118.955,"low":118.915,"close":118.935,"volume":1.3208999633789062},{"timestamp":1742396940000,"open":118.925,"high":118.965,"low":118.885,"close":118.925,"volume":1.0827000141143799},{"timestamp":1742397000000,"open":118.925,"high":118.945,"low":118.895,"close":118.915,"volume":1.080899953842163},{"timestamp":1742397060000,"open":118.905,"high":118.905,"low":118.845,"close":118.905,"volume":2.161799907684326},{"timestamp":1742397120000,"open":118.905,"high":118.945,"low":118.905,"close":118.915,"volume":3.0009000301361084},{"timestamp":1742397180000,"open":118.925,"high":118.995,"low":118.905,"close":118.985,"volume":2.25},{"timestamp":1742397240000,"open":118.985,"high":119.005,"low":118.945,"close":118.975,"volume":0.930899977684021},{"timestamp":1742397300000,"open":118.955,"high":118.985,"low":118.955,"close":118.985,"volume":0.9609000086784363},{"timestamp":1742397360000,"open":119.005,"high":119.005,"low":118.905,"close":118.965,"volume":3.1545000076293945},{"timestamp":1742397420000,"open":118.965,"high":118.965,"low":118.865,"close":118.895,"volume":2.731800079345703},{"timestamp":1742397480000,"open":118.895,"high":118.895,"low":118.795,"close":118.795,"volume":3.064500093460083},{"timestamp":1742397540000,"open":118.795,"high":118.805,"low":118.735,"close":118.735,"volume":3.119999885559082},{"timestamp":1742397600000,"open":118.765,"high":118.765,"low":118.695,"close":118.715,"volume":2.9700000286102295},{"timestamp":1742397660000,"open":118.715,"high":118.835,"low":118.685,"close":118.825,"volume":2.371799945831299},{"timestamp":1742397720000,"open":118.835,"high":118.905,"low":118.775,"close":118.905,"volume":3.9600000381469727},{"timestamp":1742397780000,"open":118.915,"high":118.985,"low":118.915,"close":118.925,"volume":1.4417999982833862},{"timestamp":1742397840000,"open":118.925,"high":118.965,"low":118.915,"close":118.955,"volume":1.9208999872207642},{"timestamp":1742397900000,"open":118.955,"high":118.985,"low":118.955,"close":118.985,"volume":3.450900077819824},{"timestamp":1742397960000,"open":118.995,"high":119.005,"low":118.995,"close":118.995,"volume":0.8409000039100647},{"timestamp":1742398020000,"open":118.915,"high":118.915,"low":118.785,"close":118.815,"volume":2.8508999347686768},{"timestamp":1742398080000,"open":118.825,"high":118.865,"low":118.795,"close":118.835,"volume":1.2918000221252441},{"timestamp":1742398140000,"open":118.785,"high":118.895,"low":118.785,"close":118.845,"volume":4.172699928283691},{"timestamp":1742398200000,"open":118.845,"high":118.915,"low":118.805,"close":118.825,"volume":2.3708999156951904},{"timestamp":1742398260000,"open":118.825,"high":118.905,"low":118.815,"close":118.875,"volume":2.7300000190734863},{"timestamp":1742398320000,"open":118.815,"high":118.875,"low":118.805,"close":118.855,"volume":1.3208999633789062},{"timestamp":1742398380000,"open":118.875,"high":118.955,"low":118.855,"close":118.855,"volume":2.9744999408721924},{"timestamp":1742398440000,"open":118.855,"high":118.905,"low":118.835,"close":118.845,"volume":0.9609000086784363},{"timestamp":1742398500000,"open":118.875,"high":118.925,"low":118.865,"close":118.925,"volume":1.9199999570846558},{"timestamp":1742398560000,"open":118.935,"high":118.935,"low":118.825,"close":118.845,"volume":1.8609000444412231},{"timestamp":1742398620000,"open":118.835,"high":118.835,"low":118.725,"close":118.755,"volume":2.1026999950408936},{"timestamp":1742398680000,"open":118.755,"high":118.785,"low":118.705,"close":118.745,"volume":4.742700099945068},{"timestamp":1742398740000,"open":118.755,"high":118.765,"low":118.675,"close":118.705,"volume":3.0899999141693115},{"timestamp":1742398800000,"open":118.715,"high":118.735,"low":118.695,"close":118.725,"volume":2.0118000507354736},{"timestamp":1742398860000,"open":118.725,"high":118.785,"low":118.645,"close":118.705,"volume":3.24180006980896},{"timestamp":1742398920000,"open":118.705,"high":118.785,"low":118.705,"close":118.735,"volume":4.204500198364258},{"timestamp":1742398980000,"open":118.755,"high":118.765,"low":118.745,"close":118.765,"volume":1.2918000221252441},{"timestamp":1742399040000,"open":118.775,"high":118.775,"low":118.675,"close":118.675,"volume":2.611799955368042},{"timestamp":1742399100000,"open":118.645,"high":118.715,"low":118.645,"close":118.715,"volume":2.0399999618530273},{"timestamp":1742399160000,"open":118.705,"high":118.715,"low":118.655,"close":118.665,"volume":2.009999990463257},{"timestamp":1742399220000,"open":118.695,"high":118.795,"low":118.695,"close":118.795,"volume":2.161799907684326},{"timestamp":1742399280000,"open":118.825,"high":118.825,"low":118.705,"close":118.725,"volume":1.7999999523162842},{"timestamp":1742399340000,"open":118.735,"high":118.745,"low":118.695,"close":118.715,"volume":2.2509000301361084},{"timestamp":1742399400000,"open":118.725,"high":118.755,"low":118.725,"close":118.755,"volume":0.8399999737739563},{"timestamp":1742399460000,"open":118.755,"high":118.795,"low":118.735,"close":118.775,"volume":2.700900077819824},{"timestamp":1742399520000,"open":118.785,"high":118.885,"low":118.785,"close":118.835,"volume":2.285399913787842},{"timestamp":1742399580000,"open":118.835,"high":118.845,"low":118.825,"close":118.845,"volume":1.2000000476837158},{"timestamp":1742399640000,"open":118.845,"high":118.875,"low":118.835,"close":118.845,"volume":2.223599910736084},{"timestamp":1742399700000,"open":118.855,"high":118.935,"low":118.825,"close":118.935,"volume":2.132699966430664},{"timestamp":1742399760000,"open":118.935,"high":118.965,"low":118.915,"close":118.965,"volume":1.7699999809265137},{"timestamp":1742399820000,"open":118.965,"high":119.025,"low":118.955,"close":119.005,"volume":2.7609000205993652},{"timestamp":1742399880000,"open":119.005,"high":119.015,"low":118.935,"close":118.965,"volume":4.2017998695373535},{"timestamp":1742399940000,"open":118.955,"high":118.975,"low":118.885,"close":118.965,"volume":1.3200000524520874},{"timestamp":1742400000000,"open":119.005,"high":119.035,"low":119.005,"close":119.025,"volume":1.7726999521255493},{"timestamp":1742400060000,"open":119.015,"high":119.015,"low":118.995,"close":119.015,"volume":1.440000057220459},{"timestamp":1742400120000,"open":119.015,"high":119.065,"low":119.015,"close":119.065,"volume":0.932699978351593},{"timestamp":1742400180000,"open":119.075,"high":119.105,"low":119.075,"close":119.105,"volume":1.4417999982833862},{"timestamp":1742400240000,"open":119.105,"high":119.145,"low":119.105,"close":119.145,"volume":1.8008999824523926},{"timestamp":1742400300000,"open":119.145,"high":119.175,"low":119.145,"close":119.165,"volume":1.0827000141143799},{"timestamp":1742400360000,"open":119.165,"high":119.195,"low":119.135,"close":119.155,"volume":1.9809000492095947},{"timestamp":1742400420000,"open":119.155,"high":119.155,"low":119.015,"close":119.015,"volume":3.3345000743865967},{"timestamp":1742400480000,"open":119.005,"high":119.075,"low":118.985,"close":119.035,"volume":3.509999990463257},{"timestamp":1742400540000,"open":118.995,"high":119.035,"low":118.995,"close":119.025,"volume":1.8636000156402588},{"timestamp":1742400600000,"open":119.015,"high":119.105,"low":119.015,"close":119.065,"volume":4.744500160217285},{"timestamp":1742400660000,"open":119.065,"high":119.075,"low":118.975,"close":118.985,"volume":2.822700023651123},{"timestamp":1742400720000,"open":118.985,"high":119.035,"low":118.975,"close":118.995,"volume":3.9927000999450684},{"timestamp":1742400780000,"open":119.025,"high":119.025,"low":118.915,"close":118.915,"volume":2.700000047683716},{"timestamp":1742400840000,"open":118.935,"high":118.955,"low":118.935,"close":118.955,"volume":1.530900001525879},{"timestamp":1742400900000,"open":118.945,"high":118.945,"low":118.885,"close":118.915,"volume":2.580899953842163},{"timestamp":1742400960000,"open":118.905,"high":118.915,"low":118.865,"close":118.915,"volume":0.9599999785423279},{"timestamp":1742401020000,"open":118.925,"high":118.965,"low":118.915,"close":118.955,"volume":1.2008999586105347},{"timestamp":1742401080000,"open":118.975,"high":119.005,"low":118.975,"close":118.995,"volume":1.4408999681472778},{"timestamp":1742401140000,"open":119.005,"high":119.045,"low":118.995,"close":118.995,"volume":1.9199999570846558},{"timestamp":1742401200000,"open":118.995,"high":119.015,"low":118.995,"close":119.015,"volume":0.9599999785423279},{"timestamp":1742401260000,"open":119.015,"high":119.015,"low":118.985,"close":118.985,"volume":0.5699999928474426},{"timestamp":1742401320000,"open":119.005,"high":119.025,"low":118.975,"close":118.995,"volume":1.530900001525879},{"timestamp":1742401380000,"open":119.005,"high":119.025,"low":119.005,"close":119.005,"volume":2.280900001525879},{"timestamp":1742401440000,"open":118.995,"high":118.995,"low":118.955,"close":118.965,"volume":0.9609000086784363},{"timestamp":1742401500000,"open":118.955,"high":119.035,"low":118.955,"close":119.025,"volume":1.2908999919891357},{"timestamp":1742401560000,"open":119.035,"high":119.055,"low":119.035,"close":119.045,"volume":0.48089998960494995},{"timestamp":1742401620000,"open":119.045,"high":119.055,"low":119.045,"close":119.045,"volume":0.6000000238418579},{"timestamp":1742401680000,"open":119.055,"high":119.055,"low":118.975,"close":118.985,"volume":2.6108999252319336},{"timestamp":1742401740000,"open":119.005,"high":119.055,"low":118.985,"close":119.045,"volume":0.9627000093460083},{"timestamp":1742401800000,"open":119.055,"high":119.075,"low":119.055,"close":119.075,"volume":0.6899999976158142},{"timestamp":1742401860000,"open":119.085,"high":119.095,"low":119.025,"close":119.045,"volume":1.9199999570846558},{"timestamp":1742401920000,"open":119.045,"high":119.085,"low":119.005,"close":119.015,"volume":1.9218000173568726},{"timestamp":1742401980000,"open":119.005,"high":119.055,"low":119.005,"close":119.005,"volume":1.3208999633789062},{"timestamp":1742402040000,"open":119.005,"high":119.085,"low":119.005,"close":119.085,"volume":1.4427000284194946},{"timestamp":1742402100000,"open":119.085,"high":119.095,"low":119.085,"close":119.095,"volume":0.23999999463558197},{"timestamp":1742402160000,"open":119.095,"high":119.095,"low":119.055,"close":119.055,"volume":1.5},{"timestamp":1742402220000,"open":119.055,"high":119.055,"low":119.005,"close":119.025,"volume":4.440000057220459},{"timestamp":1742402280000,"open":119.025,"high":119.025,"low":118.995,"close":118.995,"volume":1.7699999809265137},{"timestamp":1742402340000,"open":119.005,"high":119.035,"low":119.005,"close":119.035,"volume":1.2000000476837158},{"timestamp":1742402400000,"open":119.055,"high":119.085,"low":119.005,"close":119.005,"volume":1.922700047492981},{"timestamp":1742402460000,"open":119.015,"high":119.035,"low":118.995,"close":119.035,"volume":1.563599944114685},{"timestamp":1742402520000,"open":119.045,"high":119.055,"low":119.025,"close":119.025,"volume":1.409999966621399},{"timestamp":1742402580000,"open":119.025,"high":119.035,"low":118.985,"close":118.985,"volume":1.8909000158309937},{"timestamp":1742402640000,"open":118.975,"high":119.025,"low":118.975,"close":119.025,"volume":1.440000057220459},{"timestamp":1742402700000,"open":119.025,"high":119.045,"low":119.025,"close":119.035,"volume":0.9599999785423279},{"timestamp":1742402760000,"open":119.045,"high":119.045,"low":119.025,"close":119.025,"volume":1.409999966621399},{"timestamp":1742402820000,"open":119.035,"high":119.035,"low":118.985,"close":119.025,"volume":2.400899887084961},{"timestamp":1742402880000,"open":119.035,"high":119.055,"low":119.025,"close":119.055,"volume":0.6026999950408936},{"timestamp":1742402940000,"open":119.065,"high":119.095,"low":119.065,"close":119.085,"volume":1.440000057220459},{"timestamp":1742403000000,"open":119.065,"high":119.095,"low":119.055,"close":119.085,"volume":1.3208999633789062},{"timestamp":1742403060000,"open":119.095,"high":119.135,"low":119.085,"close":119.105,"volume":2.611799955368042},{"timestamp":1742403120000,"open":119.075,"high":119.075,"low":119.055,"close":119.065,"volume":1.0800000429153442},{"timestamp":1742403180000,"open":119.075,"high":119.095,"low":119.055,"close":119.055,"volume":2.2218000888824463},{"timestamp":1742403240000,"open":119.055,"high":119.055,"low":119.005,"close":119.015,"volume":2.7300000190734863},{"timestamp":1742403300000,"open":119.025,"high":119.065,"low":119.025,"close":119.045,"volume":1.3200000524520874},{"timestamp":1742403360000,"open":119.055,"high":119.055,"low":119.005,"close":119.015,"volume":1.7400000095367432},{"timestamp":1742403420000,"open":119.035,"high":119.035,"low":119.015,"close":119.025,"volume":2.520900011062622},{"timestamp":1742403480000,"open":119.015,"high":119.035,"low":119.005,"close":119.025,"volume":1.2899999618530273},{"timestamp":1742403540000,"open":119.035,"high":119.035,"low":118.955,"close":118.955,"volume":3.569999933242798},{"timestamp":1742403600000,"open":118.985,"high":119.035,"low":118.985,"close":119.015,"volume":2.731800079345703},{"timestamp":1742403660000,"open":119.015,"high":119.015,"low":118.935,"close":118.975,"volume":1.6217999458312988},{"timestamp":1742403720000,"open":118.975,"high":118.985,"low":118.975,"close":118.985,"volume":0.7208999991416931},{"timestamp":1742403780000,"open":118.985,"high":118.985,"low":118.905,"close":118.915,"volume":2.520900011062622},{"timestamp":1742403840000,"open":118.935,"high":118.965,"low":118.925,"close":118.965,"volume":1.1699999570846558},{"timestamp":1742403900000,"open":118.955,"high":118.955,"low":118.915,"close":118.945,"volume":1.6799999475479126},{"timestamp":1742403960000,"open":118.955,"high":118.985,"low":118.895,"close":118.985,"volume":2.163599967956543},{"timestamp":1742404020000,"open":118.985,"high":119.015,"low":118.985,"close":118.985,"volume":2.130000114440918},{"timestamp":1742404080000,"open":118.975,"high":119.005,"low":118.975,"close":118.995,"volume":2.6108999252319336},{"timestamp":1742404140000,"open":119.005,"high":119.025,"low":119.005,"close":119.025,"volume":0.36000001430511475},{"timestamp":1742404200000,"open":119.025,"high":119.025,"low":118.995,"close":118.995,"volume":1.3200000524520874},{"timestamp":1742404260000,"open":118.995,"high":119.015,"low":118.975,"close":119.015,"volume":0.9609000086784363},{"timestamp":1742404320000,"open":119.025,"high":119.035,"low":118.995,"close":118.995,"volume":1.770900011062622},{"timestamp":1742404380000,"open":118.995,"high":119.015,"low":118.995,"close":119.005,"volume":0.7208999991416931},{"timestamp":1742404440000,"open":119.005,"high":119.065,"low":118.945,"close":119.055,"volume":5.013599872589111},{"timestamp":1742404500000,"open":119.045,"high":119.055,"low":118.975,"close":119.005,"volume":2.8499999046325684},{"timestamp":1742404560000,"open":119.005,"high":119.035,"low":119.005,"close":119.035,"volume":0.6018000245094299},{"timestamp":1742404620000,"open":119.035,"high":119.065,"low":119.035,"close":119.065,"volume":2.4000000953674316},{"timestamp":1742404680000,"open":119.075,"high":119.085,"low":119.075,"close":119.085,"volume":0.24089999496936798},{"timestamp":1742404740000,"open":119.095,"high":119.165,"low":119.095,"close":119.155,"volume":2.9700000286102295},{"timestamp":1742404800000,"open":119.165,"high":119.165,"low":119.085,"close":119.085,"volume":2.8808999061584473},{"timestamp":1742404860000,"open":119.105,"high":119.105,"low":119.085,"close":119.095,"volume":2.369999885559082},{"timestamp":1742404920000,"open":119.115,"high":119.135,"low":119.095,"close":119.135,"volume":2.1626999378204346},{"timestamp":1742404980000,"open":119.135,"high":119.155,"low":119.135,"close":119.155,"volume":1.4408999681472778},{"timestamp":1742405040000,"open":119.145,"high":119.155,"low":119.135,"close":119.135,"volume":1.2908999919891357},{"timestamp":1742405100000,"open":119.135,"high":119.135,"low":119.085,"close":119.085,"volume":1.559999942779541},{"timestamp":1742405160000,"open":119.095,"high":119.125,"low":119.065,"close":119.075,"volume":3.0636000633239746},{"timestamp":1742405220000,"open":119.095,"high":119.105,"low":119.085,"close":119.105,"volume":2.2799999713897705},{"timestamp":1742405280000,"open":119.115,"high":119.115,"low":119.075,"close":119.085,"volume":0.7200000286102295},{"timestamp":1742405340000,"open":119.085,"high":119.125,"low":119.045,"close":119.065,"volume":2.7609000205993652},{"timestamp":1742405400000,"open":119.065,"high":119.085,"low":119.005,"close":119.055,"volume":5.973599910736084},{"timestamp":1742405460000,"open":119.065,"high":119.065,"low":119.035,"close":119.045,"volume":2.2799999713897705},{"timestamp":1742405520000,"open":119.045,"high":119.095,"low":119.045,"close":119.095,"volume":2.374500036239624},{"timestamp":1742405580000,"open":119.105,"high":119.105,"low":119.055,"close":119.085,"volume":3.4827001094818115},{"timestamp":1742405640000,"open":119.085,"high":119.085,"low":119.085,"close":119.085,"volume":2.0399999618530273},{"timestamp":1742405700000,"open":119.085,"high":119.085,"low":119.065,"close":119.085,"volume":2.0408999919891357},{"timestamp":1742405760000,"open":119.095,"high":119.135,"low":119.095,"close":119.115,"volume":1.201799988746643},{"timestamp":1742405820000,"open":119.115,"high":119.145,"low":119.115,"close":119.145,"volume":1.5608999729156494},{"timestamp":1742405880000,"open":119.145,"high":119.185,"low":119.145,"close":119.175,"volume":1.051800012588501},{"timestamp":1742405940000,"open":119.185,"high":119.205,"low":119.155,"close":119.205,"volume":1.9218000173568726},{"timestamp":1742406000000,"open":119.195,"high":119.195,"low":119.165,"close":119.165,"volume":1.6799999475479126},{"timestamp":1742406060000,"open":119.165,"high":119.165,"low":119.115,"close":119.155,"volume":2.611799955368042},{"timestamp":1742406120000,"open":119.115,"high":119.155,"low":119.115,"close":119.145,"volume":2.25},{"timestamp":1742406180000,"open":119.165,"high":119.205,"low":119.165,"close":119.195,"volume":0.9627000093460083},{"timestamp":1742406240000,"open":119.215,"high":119.225,"low":119.165,"close":119.185,"volume":3.392699956893921},{"timestamp":1742406300000,"open":119.195,"high":119.195,"low":119.085,"close":119.095,"volume":4.501800060272217},{"timestamp":1742406360000,"open":119.095,"high":119.135,"low":119.085,"close":119.085,"volume":1.530900001525879},{"timestamp":1742406420000,"open":119.085,"high":119.085,"low":119.035,"close":119.035,"volume":2.58270001411438},{"timestamp":1742406480000,"open":119.035,"high":119.045,"low":119.015,"close":119.025,"volume":3.2144999504089355},{"timestamp":1742406540000,"open":119.025,"high":119.035,"low":118.975,"close":119.025,"volume":1.7718000411987305},{"timestamp":1742406600000,"open":119.035,"high":119.035,"low":119.025,"close":119.035,"volume":2.8808999061584473},{"timestamp":1742406660000,"open":119.025,"high":119.045,"low":119.025,"close":119.045,"volume":0.9617999792098999},{"timestamp":1742406720000,"open":119.045,"high":119.045,"low":118.955,"close":118.965,"volume":3.8108999729156494},{"timestamp":1742406780000,"open":118.955,"high":118.975,"low":118.955,"close":118.975,"volume":0.36000001430511475},{"timestamp":1742406840000,"open":118.945,"high":118.945,"low":118.905,"close":118.945,"volume":2.4026999473571777},{"timestamp":1742406900000,"open":118.945,"high":118.955,"low":118.915,"close":118.945,"volume":1.5299999713897705},{"timestamp":1742406960000,"open":118.935,"high":118.975,"low":118.915,"close":118.945,"volume":2.7309000492095947},{"timestamp":1742407020000,"open":118.955,"high":118.995,"low":118.945,"close":118.985,"volume":3.93179988861084},{"timestamp":1742407080000,"open":118.985,"high":118.995,"low":118.985,"close":118.985,"volume":1.080899953842163},{"timestamp":1742407140000,"open":118.985,"high":118.985,"low":118.815,"close":118.815,"volume":4.410900115966797},{"timestamp":1742407200000,"open":118.805,"high":118.895,"low":118.495,"close":118.815,"volume":4.310699939727783},{"timestamp":1742407260000,"open":118.815,"high":118.815,"low":118.785,"close":118.795,"volume":1.2008999586105347},{"timestamp":1742407320000,"open":118.795,"high":118.975,"low":118.795,"close":118.945,"volume":2.408099889755249},{"timestamp":1742407380000,"open":118.935,"high":119.005,"low":118.865,"close":118.895,"volume":3.04259991645813},{"timestamp":1742407440000,"open":118.885,"high":118.945,"low":118.825,"close":118.925,"volume":2.0136001110076904},{"timestamp":1742407500000,"open":118.945,"high":118.965,"low":118.855,"close":118.885,"volume":1.5326999425888062},{"timestamp":1742407560000,"open":118.885,"high":118.885,"low":118.775,"close":118.775,"volume":1.982699990272522},{"timestamp":1742407620000,"open":118.775,"high":118.855,"low":118.765,"close":118.855,"volume":1.891800045967102},{"timestamp":1742407680000,"open":118.865,"high":118.925,"low":118.855,"close":118.915,"volume":2.0144999027252197},{"timestamp":1742407740000,"open":118.925,"high":118.975,"low":118.925,"close":118.975,"volume":1.563599944114685},{"timestamp":1742407800000,"open":119.005,"high":119.055,"low":118.955,"close":118.955,"volume":5.229000091552734},{"timestamp":1742407860000,"open":118.965,"high":118.965,"low":118.895,"close":118.905,"volume":1.440000057220459},{"timestamp":1742407920000,"open":118.895,"high":118.925,"low":118.805,"close":118.905,"volume":2.884500026702881},{"timestamp":1742407980000,"open":118.905,"high":118.905,"low":118.825,"close":118.825,"volume":1.9536000490188599},{"timestamp":1742408040000,"open":118.835,"high":118.895,"low":118.835,"close":118.855,"volume":2.9744999408721924},{"timestamp":1742408100000,"open":118.855,"high":118.965,"low":118.855,"close":118.935,"volume":3.7844998836517334},{"timestamp":1742408160000,"open":118.935,"high":118.975,"low":118.895,"close":118.895,"volume":1.5318000316619873},{"timestamp":1742408220000,"open":118.895,"high":118.895,"low":118.795,"close":118.845,"volume":4.293600082397461},{"timestamp":1742408280000,"open":118.845,"high":118.935,"low":118.845,"close":118.935,"volume":2.7644999027252197},{"timestamp":1742408340000,"open":118.925,"high":118.925,"low":118.835,"close":118.875,"volume":3.33270001411438},{"timestamp":1742408400000,"open":118.885,"high":118.885,"low":118.825,"close":118.865,"volume":3.426300048828125},{"timestamp":1742408460000,"open":118.875,"high":118.915,"low":118.875,"close":118.915,"volume":2.0408999919891357},{"timestamp":1742408520000,"open":118.915,"high":118.915,"low":118.865,"close":118.885,"volume":1.1409000158309937},{"timestamp":1742408580000,"open":118.895,"high":118.935,"low":118.865,"close":118.925,"volume":2.1335999965667725},{"timestamp":1742408640000,"open":118.925,"high":118.925,"low":118.815,"close":118.815,"volume":5.109000205993652},{"timestamp":1742408700000,"open":118.835,"high":118.905,"low":118.815,"close":118.875,"volume":3.4872000217437744},{"timestamp":1742408760000,"open":118.895,"high":118.895,"low":118.835,"close":118.845,"volume":2.371799945831299},{"timestamp":1742408820000,"open":118.845,"high":118.855,"low":118.795,"close":118.825,"volume":7.539899826049805},{"timestamp":1742408880000,"open":118.825,"high":118.825,"low":118.705,"close":118.755,"volume":3.304500102996826},{"timestamp":1742408940000,"open":118.775,"high":118.845,"low":118.775,"close":118.795,"volume":3.4272000789642334},{"timestamp":1742409000000,"open":118.785,"high":118.865,"low":118.785,"close":118.785,"volume":3.4226999282836914},{"timestamp":1742409060000,"open":118.795,"high":118.855,"low":118.795,"close":118.815,"volume":2.015399932861328},{"timestamp":1742409120000,"open":118.815,"high":118.825,"low":118.785,"close":118.805,"volume":2.9718000888824463},{"timestamp":1742409180000,"open":118.815,"high":118.835,"low":118.665,"close":118.665,"volume":5.702700138092041},{"timestamp":1742409240000,"open":118.665,"high":118.695,"low":118.635,"close":118.695,"volume":3.0636000633239746},{"timestamp":1742409300000,"open":118.695,"high":118.775,"low":118.695,"close":118.695,"volume":3.5453999042510986},{"timestamp":1742409360000,"open":118.695,"high":118.755,"low":118.695,"close":118.725,"volume":2.4326999187469482},{"timestamp":1742409420000,"open":118.735,"high":118.735,"low":118.685,"close":118.715,"volume":1.0508999824523926},{"timestamp":1742409480000,"open":118.755,"high":118.755,"low":118.645,"close":118.685,"volume":1.534500002861023},{"timestamp":1742409540000,"open":118.645,"high":118.695,"low":118.605,"close":118.655,"volume":3.186300039291382},{"timestamp":1742409600000,"open":118.665,"high":118.745,"low":118.655,"close":118.715,"volume":3.186300039291382},{"timestamp":1742409660000,"open":118.715,"high":118.785,"low":118.715,"close":118.745,"volume":1.2918000221252441},{"timestamp":1742409720000,"open":118.745,"high":118.805,"low":118.685,"close":118.715,"volume":3.515399932861328},{"timestamp":1742409780000,"open":118.725,"high":118.855,"low":118.725,"close":118.825,"volume":4.089000225067139},{"timestamp":1742409840000,"open":118.825,"high":118.855,"low":118.755,"close":118.835,"volume":4.027200222015381},{"timestamp":1742409900000,"open":118.845,"high":118.845,"low":118.765,"close":118.845,"volume":3.033600091934204},{"timestamp":1742409960000,"open":118.825,"high":118.945,"low":118.775,"close":118.925,"volume":2.285399913787842},{"timestamp":1742410020000,"open":118.935,"high":118.955,"low":118.925,"close":118.935,"volume":1.9218000173568726},{"timestamp":1742410080000,"open":118.945,"high":118.985,"low":118.895,"close":118.935,"volume":2.6435999870300293},{"timestamp":1742410140000,"open":118.965,"high":119.015,"low":118.885,"close":118.885,"volume":5.379000186920166},{"timestamp":1742410200000,"open":118.885,"high":118.905,"low":118.845,"close":118.885,"volume":4.383600234985352},{"timestamp":1742410260000,"open":118.905,"high":118.925,"low":118.885,"close":118.915,"volume":1.982699990272522},{"timestamp":1742410320000,"open":118.915,"high":118.955,"low":118.915,"close":118.945,"volume":1.6827000379562378},{"timestamp":1742410380000,"open":118.945,"high":119.075,"low":118.945,"close":119.015,"volume":4.418099880218506},{"timestamp":1742410440000,"open":119.015,"high":119.015,"low":118.865,"close":118.935,"volume":4.95359992980957},{"timestamp":1742410500000,"open":118.945,"high":118.945,"low":118.865,"close":118.905,"volume":2.3136000633239746},{"timestamp":1742410560000,"open":118.915,"high":118.985,"low":118.915,"close":118.935,"volume":3.039900064468384},{"timestamp":1742410620000,"open":118.955,"high":118.985,"low":118.885,"close":118.885,"volume":3.244499921798706},{"timestamp":1742410680000,"open":118.895,"high":118.955,"low":118.835,"close":118.865,"volume":5.16540002822876},{"timestamp":1742410740000,"open":118.895,"high":118.905,"low":118.825,"close":118.825,"volume":3.691800117492676},{"timestamp":1742410800000,"open":118.845,"high":118.845,"low":118.515,"close":118.785,"volume":6.46619987487793},{"timestamp":1742410860000,"open":118.785,"high":118.845,"low":118.745,"close":118.825,"volume":2.1354000568389893},{"timestamp":1742410920000,"open":118.845,"high":118.945,"low":118.845,"close":118.945,"volume":4.539000034332275},{"timestamp":1742410980000,"open":118.945,"high":119.025,"low":118.935,"close":118.995,"volume":4.114500045776367},{"timestamp":1742411040000,"open":118.995,"high":118.995,"low":118.955,"close":118.955,"volume":2.7644999027252197},{"timestamp":1742411100000,"open":118.955,"high":119.105,"low":118.955,"close":119.095,"volume":5.597099781036377},{"timestamp":1742411160000,"open":119.125,"high":119.165,"low":119.095,"close":119.145,"volume":7.11899995803833},{"timestamp":1742411220000,"open":119.145,"high":119.155,"low":119.075,"close":119.155,"volume":7.036200046539307},{"timestamp":1742411280000,"open":119.165,"high":119.175,"low":119.055,"close":119.065,"volume":6.55079984664917},{"timestamp":1742411340000,"open":119.075,"high":119.145,"low":119.025,"close":119.125,"volume":5.501699924468994},{"timestamp":1742411400000,"open":119.135,"high":119.235,"low":119.125,"close":119.235,"volume":4.482600212097168},{"timestamp":1742411460000,"open":119.235,"high":119.235,"low":119.135,"close":119.155,"volume":8.47439956665039},{"timestamp":1742411520000,"open":119.165,"high":119.205,"low":119.125,"close":119.175,"volume":6.01170015335083},{"timestamp":1742411580000,"open":119.175,"high":119.175,"low":119.125,"close":119.165,"volume":3.0917999744415283},{"timestamp":1742411640000,"open":119.155,"high":119.195,"low":119.095,"close":119.135,"volume":5.201700210571289},{"timestamp":1742411700000,"open":119.125,"high":119.175,"low":119.125,"close":119.165,"volume":5.4116997718811035},{"timestamp":1742411760000,"open":119.175,"high":119.175,"low":119.115,"close":119.145,"volume":6.100800037384033},{"timestamp":1742411820000,"open":119.155,"high":119.165,"low":119.095,"close":119.165,"volume":4.143599987030029},{"timestamp":1742411880000,"open":119.175,"high":119.285,"low":119.165,"close":119.255,"volume":4.904399871826172},{"timestamp":1742411940000,"open":119.265,"high":119.285,"low":119.215,"close":119.215,"volume":5.560800075531006},{"timestamp":1742412000000,"open":119.215,"high":119.285,"low":119.185,"close":119.185,"volume":7.089000225067139},{"timestamp":1742412060000,"open":119.185,"high":119.215,"low":119.125,"close":119.205,"volume":5.979000091552734},{"timestamp":1742412120000,"open":119.215,"high":119.255,"low":119.195,"close":119.205,"volume":6.309000015258789},{"timestamp":1742412180000,"open":119.205,"high":119.225,"low":119.155,"close":119.155,"volume":3.5789999961853027},{"timestamp":1742412240000,"open":119.145,"high":119.155,"low":119.055,"close":119.055,"volume":5.588099956512451},{"timestamp":1742412300000,"open":119.085,"high":119.095,"low":119.045,"close":119.065,"volume":1.4427000284194946},{"timestamp":1742412360000,"open":119.075,"high":119.115,"low":119.065,"close":119.105,"volume":3.6054000854492188},{"timestamp":1742412420000,"open":119.115,"high":119.195,"low":119.115,"close":119.155,"volume":4.7789998054504395},{"timestamp":1742412480000,"open":119.165,"high":119.225,"low":119.165,"close":119.175,"volume":3.306299924850464},{"timestamp":1742412540000,"open":119.175,"high":119.315,"low":119.145,"close":119.315,"volume":4.39709997177124},{"timestamp":1742412600000,"open":119.315,"high":119.425,"low":119.315,"close":119.395,"volume":9.822600364685059},{"timestamp":1742412660000,"open":119.395,"high":119.395,"low":119.165,"close":119.205,"volume":5.766300201416016},{"timestamp":1742412720000,"open":119.225,"high":119.235,"low":119.145,"close":119.185,"volume":3.905400037765503},{"timestamp":1742412780000,"open":119.185,"high":119.225,"low":119.135,"close":119.215,"volume":3.606300115585327},{"timestamp":1742412840000,"open":119.215,"high":119.375,"low":119.205,"close":119.375,"volume":5.2916998863220215},{"timestamp":1742412900000,"open":119.385,"high":119.425,"low":119.305,"close":119.305,"volume":9.524399757385254},{"timestamp":1742412960000,"open":119.295,"high":119.355,"low":119.145,"close":119.195,"volume":9.160799980163574},{"timestamp":1742413020000,"open":119.195,"high":119.235,"low":119.135,"close":119.235,"volume":6.309899806976318},{"timestamp":1742413080000,"open":119.245,"high":119.275,"low":119.165,"close":119.165,"volume":8.825400352478027},{"timestamp":1742413140000,"open":119.165,"high":119.165,"low":119.025,"close":119.035,"volume":8.258099555969238},{"timestamp":1742413200000,"open":119.035,"high":119.095,"low":118.985,"close":119.015,"volume":6.732600212097168},{"timestamp":1742413260000,"open":119.055,"high":119.135,"low":119.055,"close":119.105,"volume":5.8572001457214355},{"timestamp":1742413320000,"open":119.105,"high":119.165,"low":119.105,"close":119.105,"volume":3.6045000553131104},{"timestamp":1742413380000,"open":119.105,"high":119.205,"low":119.105,"close":119.125,"volume":5.859899997711182},{"timestamp":1742413440000,"open":119.135,"high":119.165,"low":119.125,"close":119.145,"volume":5.315400123596191},{"timestamp":1742413500000,"open":119.145,"high":119.285,"low":119.145,"close":119.275,"volume":8.206199645996094},{"timestamp":1742413560000,"open":119.265,"high":119.295,"low":119.205,"close":119.235,"volume":7.689000129699707},{"timestamp":1742413620000,"open":119.255,"high":119.275,"low":119.185,"close":119.225,"volume":6.485400199890137},{"timestamp":1742413680000,"open":119.255,"high":119.335,"low":119.255,"close":119.295,"volume":10.575300216674805},{"timestamp":1742413740000,"open":119.295,"high":119.325,"low":119.155,"close":119.235,"volume":6.155399799346924},{"timestamp":1742413800000,"open":119.245,"high":119.295,"low":119.165,"close":119.185,"volume":9.94890022277832},{"timestamp":1742413860000,"open":119.185,"high":119.225,"low":119.085,"close":119.205,"volume":7.48799991607666},{"timestamp":1742413920000,"open":119.215,"high":119.305,"low":119.205,"close":119.295,"volume":6.073500156402588},{"timestamp":1742413980000,"open":119.275,"high":119.305,"low":119.245,"close":119.295,"volume":9.256199836730957},{"timestamp":1742414040000,"open":119.285,"high":119.325,"low":119.215,"close":119.305,"volume":13.554300308227539},{"timestamp":1742414100000,"open":119.315,"high":119.385,"low":119.295,"close":119.305,"volume":6.464399814605713},{"timestamp":1742414160000,"open":119.315,"high":119.355,"low":119.285,"close":119.325,"volume":6.341700077056885},{"timestamp":1742414220000,"open":119.315,"high":119.315,"low":119.265,"close":119.275,"volume":6.18720006942749},{"timestamp":1742414280000,"open":119.275,"high":119.305,"low":119.225,"close":119.275,"volume":5.740799903869629},{"timestamp":1742414340000,"open":119.275,"high":119.365,"low":119.245,"close":119.285,"volume":14.133299827575684}]