[{"timestamp":1742391000000,"open":111.335,"high":113.475,"low":110.085,"close":113.475,"volume":0.010499999858438969},{"timestamp":1742391300000,"open":113.925,"high":113.925,"low":113.475,"close":113.525,"volume":0.008999999612569809},{"timestamp":1742391360000,"open":113.705,"high":113.705,"low":113.525,"close":113.525,"volume":0.0032999999821186066},{"timestamp":1742391480000,"open":113.525,"high":113.705,"low":113.525,"close":113.525,"volume":0.007199999876320362},{"timestamp":1742391540000,"open":113.705,"high":113.705,"low":113.525,"close":113.525,"volume":0.004800000227987766},{"timestamp":1742391600000,"open":113.525,"high":113.975,"low":113.525,"close":113.975,"volume":0.008100000210106373},{"timestamp":1742391660000,"open":113.975,"high":113.975,"low":113.975,"close":113.975,"volume":0.002400000113993883},{"timestamp":1742391720000,"open":114.225,"high":114.225,"low":114.225,"close":114.225,"volume":0.002400000113993883},{"timestamp":1742391780000,"open":114.255,"high":114.295,"low":113.825,"close":113.825,"volume":0.007199999876320362},{"timestamp":1742392020000,"open":113.825,"high":113.825,"low":113.825,"close":113.825,"volume":0.002400000113993883},{"timestamp":1742392080000,"open":113.825,"high":113.825,"low":113.825,"close":113.825,"volume":0.002400000113993883},{"timestamp":1742392140000,"open":113.835,"high":113.835,"low":113.835,"close":113.835,"volume":0.0008999999845400453},{"timestamp":1742392200000,"open":113.825,"high":113.825,"low":113.825,"close":113.825,"volume":0.002400000113993883},{"timestamp":1742392260000,"open":113.825,"high":113.825,"low":113.825,"close":113.825,"volume":0.002400000113993883},{"timestamp":1742392500000,"open":114.155,"high":114.205,"low":114.155,"close":114.205,"volume":0.009600000455975533},{"timestamp":1742392560000,"open":114.275,"high":114.275,"low":114.275,"close":114.275,"volume":0.002400000113993883},{"timestamp":1742392620000,"open":114.285,"high":114.285,"low":114.285,"close":114.285,"volume":0.002400000113993883},{"timestamp":1742392740000,"open":114.315,"high":114.325,"low":114.275,"close":114.275,"volume":0.00570000009611249},{"timestamp":1742392800000,"open":114.275,"high":114.615,"low":114.275,"close":114.475,"volume":0.017100000753998756},{"timestamp":1742392860000,"open":114.665,"high":114.685,"low":114.665,"close":114.685,"volume":0.007199999876320362},{"timestamp":1742392920000,"open":114.695,"high":114.825,"low":114.685,"close":114.825,"volume":0.008999999612569809},{"timestamp":1742392980000,"open":114.825,"high":114.875,"low":114.495,"close":114.495,"volume":0.013799999840557575},{"timestamp":1742393040000,"open":114.505,"high":114.585,"low":114.505,"close":114.505,"volume":0.00570000009611249},{"timestamp":1742393100000,"open":114.495,"high":114.515,"low":114.495,"close":114.495,"volume":0.012000000104308128},{"timestamp":1742393220000,"open":114.495,"high":114.495,"low":114.495,"close":114.495,"volume":0.007199999876320362},{"timestamp":1742393280000,"open":114.525,"high":114.525,"low":114.525,"close":114.525,"volume":0.002400000113993883},{"timestamp":1742393340000,"open":114.525,"high":114.525,"low":114.525,"close":114.525,"volume":0.009600000455975533},{"timestamp":1742393400000,"open":114.495,"high":114.495,"low":114.495,"close":114.495,"volume":0.002400000113993883},{"timestamp":1742393460000,"open":114.495,"high":114.495,"low":114.495,"close":114.495,"volume":0.002400000113993883},{"timestamp":1742393580000,"open":114.555,"high":114.555,"low":114.555,"close":114.555,"volume":0.002400000113993883},{"timestamp":1742393640000,"open":114.495,"high":114.605,"low":114.495,"close":114.535,"volume":0.010499999858438969},{"timestamp":1742393700000,"open":114.535,"high":114.615,"low":114.535,"close":114.535,"volume":0.010499999858438969},{"timestamp":1742393760000,"open":114.675,"high":114.675,"low":114.585,"close":114.585,"volume":0.0032999999821186066},{"timestamp":1742394060000,"open":114.585,"high":114.585,"low":114.495,"close":114.495,"volume":0.004800000227987766},{"timestamp":1742394180000,"open":114.545,"high":114.805,"low":114.545,"close":114.625,"volume":0.013799999840557575},{"timestamp":1742394240000,"open":114.625,"high":114.625,"low":114.625,"close":114.625,"volume":0.002400000113993883},{"timestamp":1742394420000,"open":114.625,"high":114.625,"low":114.625,"close":114.625,"volume":0.002400000113993883},{"timestamp":1742394480000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.002400000113993883},{"timestamp":1742394660000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.002400000113993883},{"timestamp":1742394900000,"open":114.545,"high":114.545,"low":114.395,"close":114.465,"volume":0.009600000455975533},{"timestamp":1742395020000,"open":114.465,"high":114.465,"low":114.105,"close":114.245,"volume":0.01769999973475933},{"timestamp":1742395080000,"open":114.405,"high":114.405,"low":114.405,"close":114.405,"volume":0.0017999999690800905},{"timestamp":1742395260000,"open":114.245,"high":114.245,"low":114.245,"close":114.245,"volume":0.002400000113993883},{"timestamp":1742395320000,"open":114.105,"high":114.105,"low":114.105,"close":114.105,"volume":0.002400000113993883},{"timestamp":1742395440000,"open":114.105,"high":114.105,"low":114.105,"close":114.105,"volume":0.002400000113993883},{"timestamp":1742395620000,"open":114.065,"high":114.065,"low":114.065,"close":114.065,"volume":0.002400000113993883},{"timestamp":1742395680000,"open":114.065,"high":114.065,"low":114.065,"close":114.065,"volume":0.004800000227987766},{"timestamp":1742395740000,"open":114.065,"high":114.065,"low":114.065,"close":114.065,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":113.965,"high":113.965,"low":113.965,"close":113.965,"volume":0.004800000227987766},{"timestamp":1742396040000,"open":114.045,"high":114.045,"low":114.045,"close":114.045,"volume":0.002400000113993883},{"timestamp":1742396100000,"open":114.065,"high":114.065,"low":114.045,"close":114.055,"volume":0.00570000009611249},{"timestamp":1742396160000,"open":114.055,"high":114.055,"low":113.965,"close":113.985,"volume":0.009600000455975533},{"timestamp":1742396220000,"open":114.095,"high":114.195,"low":114.095,"close":114.195,"volume":0.007199999876320362},{"timestamp":1742396280000,"open":114.205,"high":114.425,"low":114.205,"close":114.425,"volume":0.004800000227987766},{"timestamp":1742396340000,"open":114.205,"high":114.205,"low":114.205,"close":114.205,"volume":0.002400000113993883},{"timestamp":1742396400000,"open":114.235,"high":114.235,"low":114.235,"close":114.235,"volume":0.002400000113993883},{"timestamp":1742396700000,"open":114.235,"high":114.235,"low":114.235,"close":114.235,"volume":0.002400000113993883},{"timestamp":1742396760000,"open":114.105,"high":114.185,"low":114.105,"close":114.185,"volume":0.007199999876320362},{"timestamp":1742396940000,"open":114.105,"high":114.105,"low":114.105,"close":114.105,"volume":0.019200000911951065},{"timestamp":1742397000000,"open":114.105,"high":114.105,"low":113.785,"close":113.785,"volume":0.007199999876320362},{"timestamp":1742397060000,"open":114.005,"high":114.005,"low":114.005,"close":114.005,"volume":0.0032999999821186066},{"timestamp":1742397120000,"open":114.015,"high":114.015,"low":114.015,"close":114.015,"volume":0.002400000113993883},{"timestamp":1742397180000,"open":114.025,"high":114.025,"low":114.025,"close":114.025,"volume":0.002400000113993883},{"timestamp":1742397240000,"open":114.025,"high":114.075,"low":114.025,"close":114.075,"volume":0.008100000210106373},{"timestamp":1742397300000,"open":114.085,"high":114.085,"low":114.085,"close":114.085,"volume":0.002400000113993883},{"timestamp":1742397360000,"open":114.075,"high":114.135,"low":114.075,"close":114.125,"volume":0.014399999752640724},{"timestamp":1742397480000,"open":114.125,"high":114.125,"low":113.785,"close":113.985,"volume":0.00570000009611249},{"timestamp":1742397600000,"open":113.965,"high":113.965,"low":113.965,"close":113.965,"volume":0.002400000113993883},{"timestamp":1742397780000,"open":113.965,"high":113.965,"low":113.965,"close":113.965,"volume":0.004800000227987766},{"timestamp":1742397840000,"open":113.965,"high":113.965,"low":113.965,"close":113.965,"volume":0.002400000113993883},{"timestamp":1742397900000,"open":113.965,"high":113.965,"low":113.965,"close":113.965,"volume":0.002400000113993883},{"timestamp":1742398200000,"open":114.055,"high":114.055,"low":113.965,"close":113.975,"volume":0.009600000455975533},{"timestamp":1742398440000,"open":114.085,"high":114.095,"low":114.045,"close":114.095,"volume":0.010499999858438969},{"timestamp":1742398500000,"open":114.185,"high":114.295,"low":114.185,"close":114.295,"volume":0.012000000104308128},{"timestamp":1742398560000,"open":114.315,"high":114.365,"low":114.315,"close":114.355,"volume":0.007199999876320362},{"timestamp":1742398620000,"open":114.355,"high":114.435,"low":114.355,"close":114.435,"volume":0.007199999876320362},{"timestamp":1742398680000,"open":114.435,"high":114.445,"low":114.435,"close":114.435,"volume":0.007199999876320362},{"timestamp":1742398740000,"open":114.435,"high":114.455,"low":114.435,"close":114.455,"volume":0.0032999999821186066},{"timestamp":1742398800000,"open":114.385,"high":114.385,"low":114.385,"close":114.385,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":114.315,"high":114.315,"low":114.315,"close":114.315,"volume":0.002400000113993883},{"timestamp":1742398980000,"open":114.365,"high":114.365,"low":114.365,"close":114.365,"volume":0.0008999999845400453},{"timestamp":1742399040000,"open":114.315,"high":114.315,"low":114.315,"close":114.315,"volume":0.002400000113993883},{"timestamp":1742399220000,"open":114.335,"high":114.335,"low":114.335,"close":114.335,"volume":0.002400000113993883},{"timestamp":1742399280000,"open":114.355,"high":114.485,"low":114.355,"close":114.405,"volume":0.008100000210106373},{"timestamp":1742399340000,"open":114.405,"high":114.525,"low":114.405,"close":114.485,"volume":0.007199999876320362},{"timestamp":1742399400000,"open":114.485,"high":114.555,"low":114.405,"close":114.555,"volume":0.008999999612569809},{"timestamp":1742399460000,"open":114.575,"high":114.575,"low":114.555,"close":114.555,"volume":0.00570000009611249},{"timestamp":1742399520000,"open":114.595,"high":114.595,"low":114.595,"close":114.595,"volume":0.002400000113993883},{"timestamp":1742399580000,"open":114.625,"high":114.625,"low":114.625,"close":114.625,"volume":0.002400000113993883},{"timestamp":1742399640000,"open":114.625,"high":114.625,"low":114.545,"close":114.545,"volume":0.007199999876320362},{"timestamp":1742400120000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.002400000113993883},{"timestamp":1742400180000,"open":114.565,"high":114.565,"low":114.565,"close":114.565,"volume":0.002400000113993883},{"timestamp":1742400300000,"open":114.575,"high":114.575,"low":114.405,"close":114.405,"volume":0.0032999999821186066},{"timestamp":1742400360000,"open":114.525,"high":114.525,"low":114.525,"close":114.525,"volume":0.0008999999845400453},{"timestamp":1742400420000,"open":114.615,"high":114.655,"low":114.615,"close":114.655,"volume":0.004800000227987766},{"timestamp":1742400480000,"open":114.655,"high":114.695,"low":114.655,"close":114.695,"volume":0.004800000227987766},{"timestamp":1742400660000,"open":114.405,"high":114.635,"low":114.405,"close":114.635,"volume":0.012000000104308128},{"timestamp":1742400720000,"open":114.405,"high":114.405,"low":114.405,"close":114.405,"volume":0.007199999876320362},{"timestamp":1742400780000,"open":114.405,"high":114.545,"low":114.405,"close":114.545,"volume":0.009600000455975533},{"timestamp":1742400900000,"open":114.545,"high":114.545,"low":114.405,"close":114.405,"volume":0.0032999999821186066},{"timestamp":1742400960000,"open":114.405,"high":114.405,"low":114.405,"close":114.405,"volume":0.002400000113993883},{"timestamp":1742401080000,"open":114.475,"high":114.485,"low":114.475,"close":114.485,"volume":0.004800000227987766},{"timestamp":1742401140000,"open":114.485,"high":114.485,"low":114.485,"close":114.485,"volume":0.002400000113993883},{"timestamp":1742401200000,"open":114.485,"high":114.485,"low":114.485,"close":114.485,"volume":0.004800000227987766},{"timestamp":1742401380000,"open":114.595,"high":114.595,"low":114.485,"close":114.505,"volume":0.009600000455975533},{"timestamp":1742401620000,"open":114.505,"high":114.505,"low":114.505,"close":114.505,"volume":0.002400000113993883},{"timestamp":1742401800000,"open":114.585,"high":114.585,"low":114.575,"close":114.575,"volume":0.00570000009611249},{"timestamp":1742401980000,"open":114.535,"high":114.545,"low":114.535,"close":114.545,"volume":0.004800000227987766},{"timestamp":1742402160000,"open":114.535,"high":114.535,"low":114.525,"close":114.525,"volume":0.004800000227987766},{"timestamp":1742402280000,"open":114.675,"high":114.675,"low":114.525,"close":114.545,"volume":0.007199999876320362},{"timestamp":1742402340000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.002400000113993883},{"timestamp":1742402400000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.009600000455975533},{"timestamp":1742402460000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.004800000227987766},{"timestamp":1742402520000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.009600000455975533},{"timestamp":1742402580000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.002400000113993883},{"timestamp":1742402640000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.007199999876320362},{"timestamp":1742402700000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.004800000227987766},{"timestamp":1742402760000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.004800000227987766},{"timestamp":1742402820000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.004800000227987766},{"timestamp":1742402880000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.007199999876320362},{"timestamp":1742402940000,"open":114.545,"high":114.545,"low":114.545,"close":114.545,"volume":0.007199999876320362},{"timestamp":1742403000000,"open":114.555,"high":114.555,"low":114.555,"close":114.555,"volume":0.002400000113993883},{"timestamp":1742403060000,"open":114.565,"high":114.565,"low":114.565,"close":114.565,"volume":0.0008999999845400453},{"timestamp":1742403120000,"open":114.555,"high":114.605,"low":114.555,"close":114.605,"volume":0.008100000210106373},{"timestamp":1742403180000,"open":114.635,"high":114.695,"low":114.635,"close":114.695,"volume":0.010499999858438969},{"timestamp":1742403240000,"open":114.725,"high":114.725,"low":114.725,"close":114.725,"volume":0.0008999999845400453},{"timestamp":1742403300000,"open":114.725,"high":114.725,"low":114.725,"close":114.725,"volume":0.002400000113993883},{"timestamp":1742403360000,"open":114.725,"high":114.725,"low":114.725,"close":114.725,"volume":0.007199999876320362},{"timestamp":1742403420000,"open":114.695,"high":114.695,"low":114.695,"close":114.695,"volume":0.002400000113993883},{"timestamp":1742403480000,"open":114.685,"high":114.685,"low":114.565,"close":114.565,"volume":0.01140000019222498},{"timestamp":1742403660000,"open":114.575,"high":114.575,"low":114.575,"close":114.575,"volume":0.002400000113993883},{"timestamp":1742403720000,"open":114.575,"high":114.615,"low":114.515,"close":114.515,"volume":0.010499999858438969},{"timestamp":1742403780000,"open":114.515,"high":114.515,"low":114.475,"close":114.485,"volume":0.008100000210106373},{"timestamp":1742403840000,"open":114.475,"high":114.475,"low":114.355,"close":114.355,"volume":0.009600000455975533},{"timestamp":1742403900000,"open":114.375,"high":114.375,"low":114.375,"close":114.375,"volume":0.002400000113993883},{"timestamp":1742403960000,"open":114.335,"high":114.335,"low":114.335,"close":114.335,"volume":0.009600000455975533},{"timestamp":1742404020000,"open":114.345,"high":114.345,"low":114.345,"close":114.345,"volume":0.0008999999845400453},{"timestamp":1742404080000,"open":114.345,"high":114.355,"low":114.345,"close":114.355,"volume":0.004800000227987766},{"timestamp":1742404140000,"open":114.375,"high":114.385,"low":114.315,"close":114.315,"volume":0.012000000104308128},{"timestamp":1742404200000,"open":114.315,"high":114.345,"low":114.315,"close":114.315,"volume":0.007199999876320362},{"timestamp":1742404260000,"open":114.365,"high":114.365,"low":114.315,"close":114.315,"volume":0.004800000227987766},{"timestamp":1742404320000,"open":114.385,"high":114.385,"low":114.315,"close":114.355,"volume":0.014399999752640724},{"timestamp":1742404380000,"open":114.365,"high":114.375,"low":114.345,"close":114.375,"volume":0.013799999840557575},{"timestamp":1742404440000,"open":114.375,"high":114.375,"low":114.315,"close":114.315,"volume":0.020400000736117363},{"timestamp":1742404560000,"open":114.305,"high":114.315,"low":114.305,"close":114.315,"volume":0.009600000455975533},{"timestamp":1742404680000,"open":114.325,"high":114.345,"low":114.325,"close":114.345,"volume":0.004800000227987766},{"timestamp":1742404740000,"open":114.355,"high":114.365,"low":114.355,"close":114.365,"volume":0.0032999999821186066},{"timestamp":1742405040000,"open":114.305,"high":114.305,"low":114.305,"close":114.305,"volume":0.007199999876320362},{"timestamp":1742405160000,"open":114.295,"high":114.295,"low":114.295,"close":114.295,"volume":0.002400000113993883},{"timestamp":1742405220000,"open":114.235,"high":114.235,"low":114.235,"close":114.235,"volume":0.002400000113993883},{"timestamp":1742405340000,"open":114.205,"high":114.265,"low":114.155,"close":114.155,"volume":0.009600000455975533},{"timestamp":1742405520000,"open":114.185,"high":114.185,"low":114.145,"close":114.145,"volume":0.004800000227987766},{"timestamp":1742405640000,"open":114.205,"high":114.205,"low":114.205,"close":114.205,"volume":0.0008999999845400453},{"timestamp":1742405700000,"open":114.205,"high":114.395,"low":114.205,"close":114.325,"volume":0.012000000104308128},{"timestamp":1742405760000,"open":114.335,"high":114.415,"low":114.335,"close":114.415,"volume":0.008100000210106373},{"timestamp":1742405940000,"open":114.485,"high":114.485,"low":114.485,"close":114.485,"volume":0.004800000227987766},{"timestamp":1742406060000,"open":114.485,"high":114.485,"low":114.485,"close":114.485,"volume":0.002400000113993883},{"timestamp":1742406240000,"open":114.475,"high":114.475,"low":114.435,"close":114.435,"volume":0.007199999876320362},{"timestamp":1742406300000,"open":114.265,"high":114.265,"low":114.225,"close":114.225,"volume":0.004800000227987766},{"timestamp":1742406360000,"open":114.225,"high":114.225,"low":114.225,"close":114.225,"volume":0.002400000113993883},{"timestamp":1742406420000,"open":114.225,"high":114.225,"low":114.225,"close":114.225,"volume":0.004800000227987766},{"timestamp":1742406480000,"open":114.225,"high":114.225,"low":114.225,"close":114.225,"volume":0.002400000113993883},{"timestamp":1742406540000,"open":114.225,"high":114.225,"low":114.225,"close":114.225,"volume":0.004800000227987766},{"timestamp":1742406720000,"open":114.225,"high":114.225,"low":114.225,"close":114.225,"volume":0.002400000113993883},{"timestamp":1742407020000,"open":114.265,"high":114.265,"low":114.265,"close":114.265,"volume":0.002400000113993883},{"timestamp":1742407200000,"open":114.265,"high":114.385,"low":114.035,"close":114.385,"volume":0.01860000006854534},{"timestamp":1742407260000,"open":114.385,"high":114.385,"low":114.345,"close":114.345,"volume":0.004800000227987766},{"timestamp":1742407380000,"open":114.235,"high":114.385,"low":114.235,"close":114.385,"volume":0.0032999999821186066},{"timestamp":1742407440000,"open":114.385,"high":114.385,"low":114.385,"close":114.385,"volume":0.002400000113993883},{"timestamp":1742407620000,"open":114.245,"high":114.255,"low":114.245,"close":114.255,"volume":0.007199999876320362},{"timestamp":1742407680000,"open":114.265,"high":114.295,"low":114.265,"close":114.295,"volume":0.00570000009611249},{"timestamp":1742407740000,"open":114.295,"high":114.305,"low":114.265,"close":114.295,"volume":0.013799999840557575},{"timestamp":1742407860000,"open":114.635,"high":114.825,"low":114.635,"close":114.825,"volume":0.009600000455975533},{"timestamp":1742407980000,"open":114.825,"high":114.825,"low":114.825,"close":114.825,"volume":0.004800000227987766},{"timestamp":1742408040000,"open":114.785,"high":114.785,"low":114.785,"close":114.785,"volume":0.002400000113993883},{"timestamp":1742408100000,"open":114.785,"high":115.015,"low":114.785,"close":115.015,"volume":0.007199999876320362},{"timestamp":1742408160000,"open":114.995,"high":115.015,"low":114.825,"close":115.015,"volume":0.00419999985024333},{"timestamp":1742408220000,"open":114.825,"high":115.015,"low":114.825,"close":115.015,"volume":0.0032999999821186066},{"timestamp":1742408280000,"open":115.015,"high":115.015,"low":114.825,"close":114.825,"volume":0.004800000227987766},{"timestamp":1742408340000,"open":115.015,"high":115.015,"low":114.825,"close":114.825,"volume":0.004800000227987766},{"timestamp":1742408400000,"open":115.015,"high":115.015,"low":114.825,"close":114.825,"volume":0.004800000227987766},{"timestamp":1742408460000,"open":114.785,"high":114.845,"low":114.785,"close":114.845,"volume":0.007199999876320362},{"timestamp":1742408520000,"open":114.845,"high":114.845,"low":114.845,"close":114.845,"volume":0.002400000113993883},{"timestamp":1742408880000,"open":114.845,"high":114.845,"low":114.775,"close":114.775,"volume":0.015300000086426735},{"timestamp":1742408940000,"open":114.765,"high":114.765,"low":114.765,"close":114.765,"volume":0.002400000113993883},{"timestamp":1742409000000,"open":114.765,"high":114.765,"low":114.765,"close":114.765,"volume":0.004800000227987766},{"timestamp":1742409060000,"open":114.785,"high":114.825,"low":114.785,"close":114.805,"volume":0.008100000210106373},{"timestamp":1742409120000,"open":114.865,"high":114.875,"low":114.865,"close":114.875,"volume":0.0032999999821186066},{"timestamp":1742409180000,"open":114.885,"high":114.915,"low":114.825,"close":114.825,"volume":0.007499999832361937},{"timestamp":1742409240000,"open":114.825,"high":114.825,"low":114.825,"close":114.825,"volume":0.002400000113993883},{"timestamp":1742409300000,"open":114.825,"high":114.825,"low":114.825,"close":114.825,"volume":0.002400000113993883},{"timestamp":1742409480000,"open":114.825,"high":114.825,"low":114.825,"close":114.825,"volume":0.002400000113993883},{"timestamp":1742409540000,"open":114.825,"high":114.825,"low":114.825,"close":114.825,"volume":0.002400000113993883},{"timestamp":1742409600000,"open":114.825,"high":114.825,"low":114.825,"close":114.825,"volume":0.002400000113993883},{"timestamp":1742409660000,"open":114.785,"high":114.885,"low":114.785,"close":114.885,"volume":0.007499999832361937},{"timestamp":1742409720000,"open":114.965,"high":114.965,"low":114.965,"close":114.965,"volume":0.0032999999821186066},{"timestamp":1742409780000,"open":115.005,"high":115.035,"low":115.005,"close":115.035,"volume":0.005100000184029341},{"timestamp":1742409840000,"open":115.085,"high":115.095,"low":115.085,"close":115.095,"volume":0.00419999985024333},{"timestamp":1742409900000,"open":115.125,"high":115.125,"low":115.125,"close":115.125,"volume":0.0008999999845400453},{"timestamp":1742409960000,"open":115.125,"high":115.125,"low":115.035,"close":115.075,"volume":0.006599999964237213},{"timestamp":1742410020000,"open":115.075,"high":115.075,"low":114.965,"close":114.965,"volume":0.0032999999821186066},{"timestamp":1742410140000,"open":115.015,"high":115.015,"low":115.015,"close":115.015,"volume":0.00570000009611249},{"timestamp":1742410200000,"open":115.015,"high":115.015,"low":114.845,"close":114.845,"volume":0.008100000210106373},{"timestamp":1742410320000,"open":114.945,"high":115.115,"low":114.945,"close":115.005,"volume":0.008999999612569809},{"timestamp":1742410380000,"open":115.015,"high":115.215,"low":115.005,"close":115.005,"volume":0.012600000016391277},{"timestamp":1742410440000,"open":115.005,"high":115.065,"low":115.005,"close":115.065,"volume":0.00570000009611249},{"timestamp":1742410500000,"open":115.005,"high":115.005,"low":114.685,"close":114.685,"volume":0.025200000032782555},{"timestamp":1742410560000,"open":114.935,"high":114.935,"low":114.935,"close":114.935,"volume":0.002400000113993883},{"timestamp":1742410620000,"open":114.685,"high":114.915,"low":114.685,"close":114.915,"volume":0.0032999999821186066},{"timestamp":1742410680000,"open":114.915,"high":114.915,"low":114.685,"close":114.685,"volume":0.004800000227987766},{"timestamp":1742410800000,"open":114.905,"high":114.945,"low":114.905,"close":114.945,"volume":0.005100000184029341},{"timestamp":1742410860000,"open":114.975,"high":114.975,"low":114.975,"close":114.975,"volume":0.002400000113993883},{"timestamp":1742410920000,"open":114.985,"high":115.015,"low":114.985,"close":115.015,"volume":0.0032999999821186066},{"timestamp":1742410980000,"open":115.025,"high":115.045,"low":115.025,"close":115.045,"volume":0.007199999876320362},{"timestamp":1742411040000,"open":115.055,"high":115.055,"low":114.945,"close":114.945,"volume":0.010499999858438969},{"timestamp":1742411100000,"open":114.985,"high":115.035,"low":114.945,"close":115.005,"volume":0.01140000019222498},{"timestamp":1742411160000,"open":115.035,"high":115.035,"low":115.035,"close":115.035,"volume":0.002400000113993883},{"timestamp":1742411220000,"open":115.065,"high":115.065,"low":115.065,"close":115.065,"volume":0.002400000113993883},{"timestamp":1742411280000,"open":115.065,"high":115.065,"low":115.065,"close":115.065,"volume":0.002400000113993883},{"timestamp":1742411340000,"open":115.045,"high":115.045,"low":114.995,"close":115.045,"volume":0.015300000086426735},{"timestamp":1742411400000,"open":115.085,"high":115.165,"low":115.085,"close":115.155,"volume":0.01140000019222498},{"timestamp":1742411460000,"open":115.155,"high":115.155,"low":114.965,"close":114.965,"volume":0.010499999858438969},{"timestamp":1742411520000,"open":115.045,"high":115.045,"low":114.965,"close":114.965,"volume":0.012900000438094139},{"timestamp":1742411640000,"open":114.985,"high":114.985,"low":114.985,"close":114.985,"volume":0.002400000113993883},{"timestamp":1742411760000,"open":114.985,"high":114.985,"low":114.715,"close":114.715,"volume":0.014399999752640724},{"timestamp":1742411820000,"open":114.835,"high":114.865,"low":114.835,"close":114.865,"volume":0.006599999964237213},{"timestamp":1742411880000,"open":114.865,"high":114.875,"low":114.715,"close":114.865,"volume":0.01140000019222498},{"timestamp":1742411940000,"open":114.625,"high":114.915,"low":114.625,"close":114.845,"volume":0.013799999840557575},{"timestamp":1742412000000,"open":114.835,"high":114.905,"low":114.835,"close":114.905,"volume":0.010499999858438969},{"timestamp":1742412060000,"open":114.895,"high":114.895,"low":114.755,"close":114.765,"volume":0.017100000753998756},{"timestamp":1742412120000,"open":114.825,"high":114.825,"low":114.765,"close":114.775,"volume":0.00570000009611249},{"timestamp":1742412180000,"open":114.775,"high":114.775,"low":114.515,"close":114.545,"volume":0.02250000089406967},{"timestamp":1742412240000,"open":114.645,"high":114.645,"low":114.645,"close":114.645,"volume":0.0008999999845400453},{"timestamp":1742412300000,"open":114.645,"high":114.645,"low":114.645,"close":114.645,"volume":0.002400000113993883},{"timestamp":1742412360000,"open":114.655,"high":114.685,"low":114.655,"close":114.685,"volume":0.0032999999821186066},{"timestamp":1742412420000,"open":114.655,"high":114.685,"low":114.455,"close":114.455,"volume":0.010499999858438969},{"timestamp":1742412480000,"open":114.465,"high":114.515,"low":114.465,"close":114.515,"volume":0.0027000000700354576},{"timestamp":1742412540000,"open":114.555,"high":114.595,"low":114.415,"close":114.595,"volume":0.013199999928474426},{"timestamp":1742412600000,"open":114.575,"high":114.575,"low":114.515,"close":114.515,"volume":0.027300000190734863},{"timestamp":1742412660000,"open":114.545,"high":114.545,"low":114.465,"close":114.465,"volume":0.02969999983906746},{"timestamp":1742412720000,"open":114.465,"high":114.655,"low":114.465,"close":114.465,"volume":0.016499999910593033},{"timestamp":1742412780000,"open":114.605,"high":114.605,"low":114.605,"close":114.605,"volume":0.0032999999821186066},{"timestamp":1742412840000,"open":114.595,"high":114.595,"low":114.595,"close":114.595,"volume":0.002400000113993883},{"timestamp":1742412900000,"open":114.595,"high":114.595,"low":114.435,"close":114.485,"volume":0.010499999858438969},{"timestamp":1742412960000,"open":114.495,"high":114.535,"low":114.495,"close":114.535,"volume":0.004800000227987766},{"timestamp":1742413080000,"open":114.605,"high":114.605,"low":114.535,"close":114.585,"volume":0.006599999964237213},{"timestamp":1742413140000,"open":114.595,"high":114.595,"low":114.435,"close":114.435,"volume":0.02070000022649765},{"timestamp":1742413200000,"open":114.435,"high":114.435,"low":114.395,"close":114.435,"volume":0.014100000262260437},{"timestamp":1742413260000,"open":114.455,"high":114.635,"low":114.445,"close":114.475,"volume":0.01889999955892563},{"timestamp":1742413320000,"open":114.475,"high":114.595,"low":114.475,"close":114.585,"volume":0.014399999752640724},{"timestamp":1742413380000,"open":114.555,"high":114.555,"low":114.375,"close":114.555,"volume":0.02969999983906746},{"timestamp":1742413440000,"open":114.595,"high":114.755,"low":114.595,"close":114.755,"volume":0.016200000420212746},{"timestamp":1742413500000,"open":114.705,"high":114.915,"low":114.665,"close":114.805,"volume":0.01979999989271164},{"timestamp":1742413560000,"open":114.595,"high":114.735,"low":114.595,"close":114.715,"volume":0.007499999832361937},{"timestamp":1742413620000,"open":114.685,"high":114.685,"low":114.595,"close":114.625,"volume":0.020099999383091927},{"timestamp":1742413680000,"open":114.625,"high":114.635,"low":114.615,"close":114.625,"volume":0.009600000455975533},{"timestamp":1742413740000,"open":114.615,"high":114.625,"low":114.615,"close":114.615,"volume":0.007199999876320362},{"timestamp":1742413800000,"open":114.615,"high":114.615,"low":114.095,"close":114.395,"volume":0.03720000013709068},{"timestamp":1742413860000,"open":114.395,"high":114.425,"low":114.265,"close":114.375,"volume":0.03480000048875809},{"timestamp":1742413920000,"open":114.505,"high":114.685,"low":114.505,"close":114.595,"volume":0.022199999541044235},{"timestamp":1742413980000,"open":114.595,"high":114.745,"low":114.595,"close":114.705,"volume":0.014700000174343586},{"timestamp":1742414040000,"open":114.605,"high":114.725,"low":114.605,"close":114.725,"volume":0.007499999832361937},{"timestamp":1742414100000,"open":114.815,"high":114.815,"low":114.685,"close":114.685,"volume":0.01889999955892563},{"timestamp":1742414160000,"open":114.685,"high":114.685,"low":114.595,"close":114.645,"volume":0.025200000032782555},{"timestamp":1742414220000,"open":114.625,"high":114.625,"low":114.595,"close":114.615,"volume":0.03929999843239784},{"timestamp":1742414280000,"open":114.625,"high":114.675,"low":114.615,"close":114.615,"volume":0.012299999594688416},{"timestamp":1742414340000,"open":114.635,"high":114.655,"low":114.615,"close":114.615,"volume":0.01080000028014183}]