[{"timestamp":1742391000000,"open":117.839,"high":118.739,"low":117.839,"close":118.739,"volume":0.48089998960494995},{"timestamp":1742391060000,"open":118.739,"high":118.739,"low":118.549,"close":118.549,"volume":1.8899999856948853},{"timestamp":1742391120000,"open":118.569,"high":119.059,"low":118.569,"close":118.569,"volume":2.369999885559082},{"timestamp":1742391180000,"open":118.629,"high":119.309,"low":118.569,"close":119.309,"volume":1.5618000030517578},{"timestamp":1742391240000,"open":119.309,"high":119.419,"low":118.569,"close":119.409,"volume":1.322700023651123},{"timestamp":1742391300000,"open":119.409,"high":119.709,"low":119.199,"close":119.429,"volume":1.5608999729156494},{"timestamp":1742391360000,"open":119.359,"high":119.409,"low":119.359,"close":119.359,"volume":1.2000000476837158},{"timestamp":1742391420000,"open":119.489,"high":119.509,"low":119.489,"close":119.509,"volume":0.47999998927116394},{"timestamp":1742391480000,"open":119.359,"high":119.359,"low":119.039,"close":119.209,"volume":1.801800012588501},{"timestamp":1742391540000,"open":119.209,"high":119.209,"low":119.209,"close":119.209,"volume":0.6000000238418579},{"timestamp":1742391600000,"open":119.039,"high":119.039,"low":119.039,"close":119.039,"volume":0.11999999731779099},{"timestamp":1742391660000,"open":119.039,"high":119.119,"low":119.039,"close":119.119,"volume":0.23999999463558197},{"timestamp":1742391720000,"open":119.119,"high":119.119,"low":119.039,"close":119.039,"volume":0.6000000238418579},{"timestamp":1742391780000,"open":118.969,"high":118.969,"low":118.759,"close":118.759,"volume":0.9599999785423279},{"timestamp":1742391840000,"open":118.759,"high":118.779,"low":118.599,"close":118.599,"volume":0.7200000286102295},{"timestamp":1742391900000,"open":118.599,"high":118.599,"low":118.599,"close":118.599,"volume":0.6000000238418579},{"timestamp":1742391960000,"open":118.669,"high":118.839,"low":118.599,"close":118.599,"volume":0.8435999751091003},{"timestamp":1742392020000,"open":118.809,"high":119.209,"low":118.809,"close":119.109,"volume":2.490000009536743},{"timestamp":1742392080000,"open":119.149,"high":119.249,"low":119.019,"close":119.129,"volume":0.7235999703407288},{"timestamp":1742392140000,"open":119.259,"high":119.439,"low":119.139,"close":119.439,"volume":1.9208999872207642},{"timestamp":1742392200000,"open":119.439,"high":119.569,"low":119.389,"close":119.389,"volume":1.1699999570846558},{"timestamp":1742392260000,"open":119.389,"high":119.469,"low":119.389,"close":119.439,"volume":1.409999966621399},{"timestamp":1742392320000,"open":119.459,"high":119.459,"low":119.399,"close":119.399,"volume":1.2609000205993652},{"timestamp":1742392380000,"open":119.399,"high":119.399,"low":118.929,"close":119.069,"volume":1.0527000427246094},{"timestamp":1742392440000,"open":119.069,"high":119.109,"low":118.929,"close":118.929,"volume":1.440000057220459},{"timestamp":1742392500000,"open":119.229,"high":119.269,"low":119.229,"close":119.229,"volume":0.36090001463890076},{"timestamp":1742392560000,"open":118.929,"high":118.989,"low":118.929,"close":118.989,"volume":0.47999998927116394},{"timestamp":1742392620000,"open":119.079,"high":119.389,"low":119.079,"close":119.389,"volume":0.36090001463890076},{"timestamp":1742392680000,"open":119.389,"high":119.389,"low":119.239,"close":119.339,"volume":0.33000001311302185},{"timestamp":1742392740000,"open":119.339,"high":119.399,"low":119.249,"close":119.249,"volume":1.559999942779541},{"timestamp":1742392800000,"open":119.249,"high":119.249,"low":119.239,"close":119.239,"volume":0.7200000286102295},{"timestamp":1742392860000,"open":119.239,"high":119.239,"low":119.239,"close":119.239,"volume":1.440000057220459},{"timestamp":1742392920000,"open":119.259,"high":119.329,"low":119.239,"close":119.299,"volume":0.7218000292778015},{"timestamp":1742392980000,"open":119.349,"high":119.349,"low":119.239,"close":119.279,"volume":0.7208999991416931},{"timestamp":1742393040000,"open":119.279,"high":119.279,"low":119.039,"close":119.039,"volume":2.009999990463257},{"timestamp":1742393100000,"open":119.039,"high":119.209,"low":119.019,"close":119.109,"volume":1.0527000427246094},{"timestamp":1742393160000,"open":119.139,"high":119.139,"low":119.019,"close":119.029,"volume":0.570900022983551},{"timestamp":1742393280000,"open":118.959,"high":119.199,"low":118.959,"close":119.169,"volume":0.8409000039100647},{"timestamp":1742393340000,"open":119.169,"high":119.369,"low":119.169,"close":119.169,"volume":1.5618000030517578},{"timestamp":1742393400000,"open":119.219,"high":119.389,"low":119.169,"close":119.169,"volume":1.3208999633789062},{"timestamp":1742393460000,"open":119.169,"high":119.169,"low":119.079,"close":119.079,"volume":0.8399999737739563},{"timestamp":1742393520000,"open":119.079,"high":119.079,"low":118.879,"close":118.879,"volume":0.8399999737739563},{"timestamp":1742393580000,"open":118.879,"high":118.879,"low":118.879,"close":118.879,"volume":1.2000000476837158},{"timestamp":1742393640000,"open":118.879,"high":118.979,"low":118.879,"close":118.969,"volume":0.7208999991416931},{"timestamp":1742393700000,"open":118.929,"high":119.089,"low":118.929,"close":119.029,"volume":0.9617999792098999},{"timestamp":1742393760000,"open":119.029,"high":119.109,"low":118.799,"close":118.799,"volume":1.5326999425888062},{"timestamp":1742393820000,"open":119.07,"high":119.07,"low":118.799,"close":118.799,"volume":1.201799988746643},{"timestamp":1742393880000,"open":118.889,"high":118.889,"low":118.799,"close":118.799,"volume":0.24089999496936798},{"timestamp":1742393940000,"open":118.799,"high":118.799,"low":118.799,"close":118.799,"volume":0.11999999731779099},{"timestamp":1742394000000,"open":118.879,"high":118.879,"low":118.879,"close":118.879,"volume":0.23999999463558197},{"timestamp":1742394060000,"open":118.879,"high":118.879,"low":118.879,"close":118.879,"volume":0.11999999731779099},{"timestamp":1742394120000,"open":119.039,"high":119.209,"low":118.879,"close":119.139,"volume":2.8808999061584473},{"timestamp":1742394180000,"open":119.209,"high":119.319,"low":119.139,"close":119.249,"volume":2.6417999267578125},{"timestamp":1742394240000,"open":119.249,"high":119.329,"low":119.249,"close":119.329,"volume":1.3200000524520874},{"timestamp":1742394300000,"open":119.389,"high":119.439,"low":119.279,"close":119.349,"volume":1.8008999824523926},{"timestamp":1742394360000,"open":119.359,"high":119.489,"low":119.349,"close":119.449,"volume":0.7200000286102295},{"timestamp":1742394420000,"open":119.449,"high":119.449,"low":119.349,"close":119.349,"volume":0.751800000667572},{"timestamp":1742394480000,"open":119.359,"high":119.419,"low":119.359,"close":119.419,"volume":0.24089999496936798},{"timestamp":1742394540000,"open":119.419,"high":119.549,"low":119.419,"close":119.529,"volume":0.8427000045776367},{"timestamp":1742394600000,"open":119.529,"high":119.569,"low":119.529,"close":119.529,"volume":0.7200000286102295},{"timestamp":1742394660000,"open":119.589,"high":119.589,"low":119.419,"close":119.489,"volume":0.47999998927116394},{"timestamp":1742394720000,"open":119.419,"high":119.509,"low":119.419,"close":119.509,"volume":0.7200000286102295},{"timestamp":1742394780000,"open":119.509,"high":119.749,"low":119.509,"close":119.709,"volume":1.5026999711990356},{"timestamp":1742394840000,"open":119.729,"high":119.739,"low":119.519,"close":119.589,"volume":1.6799999475479126},{"timestamp":1742394900000,"open":119.609,"high":119.619,"low":119.609,"close":119.619,"volume":0.36090001463890076},{"timestamp":1742394960000,"open":119.619,"high":119.689,"low":119.619,"close":119.689,"volume":0.23999999463558197},{"timestamp":1742395020000,"open":119.639,"high":119.709,"low":119.639,"close":119.669,"volume":0.8399999737739563},{"timestamp":1742395080000,"open":119.729,"high":119.769,"low":119.659,"close":119.659,"volume":1.2609000205993652},{"timestamp":1742395140000,"open":119.669,"high":119.689,"low":119.669,"close":119.679,"volume":0.48089998960494995},{"timestamp":1742395200000,"open":119.679,"high":119.679,"low":119.659,"close":119.659,"volume":0.7200000286102295},{"timestamp":1742395260000,"open":119.659,"high":119.659,"low":119.579,"close":119.579,"volume":1.6200000047683716},{"timestamp":1742395320000,"open":119.489,"high":119.609,"low":119.389,"close":119.419,"volume":2.2827000617980957},{"timestamp":1742395380000,"open":119.449,"high":119.549,"low":119.449,"close":119.549,"volume":0.8399999737739563},{"timestamp":1742395440000,"open":119.519,"high":119.589,"low":119.519,"close":119.589,"volume":0.120899997651577},{"timestamp":1742395500000,"open":119.469,"high":119.549,"low":119.449,"close":119.549,"volume":0.6000000238418579},{"timestamp":1742395560000,"open":119.549,"high":119.549,"low":119.349,"close":119.469,"volume":0.7809000015258789},{"timestamp":1742395620000,"open":119.479,"high":119.489,"low":119.479,"close":119.489,"volume":0.23999999463558197},{"timestamp":1742395680000,"open":119.539,"high":119.569,"low":119.489,"close":119.499,"volume":0.7200000286102295},{"timestamp":1742395740000,"open":119.489,"high":119.609,"low":119.489,"close":119.609,"volume":0.9599999785423279},{"timestamp":1742395800000,"open":119.509,"high":119.599,"low":119.509,"close":119.599,"volume":0.36090001463890076},{"timestamp":1742395860000,"open":119.659,"high":119.659,"low":119.479,"close":119.479,"volume":1.1399999856948853},{"timestamp":1742395920000,"open":119.479,"high":119.559,"low":119.419,"close":119.529,"volume":1.2908999919891357},{"timestamp":1742395980000,"open":119.629,"high":119.629,"low":119.569,"close":119.569,"volume":0.8108999729156494},{"timestamp":1742396040000,"open":119.569,"high":119.569,"low":119.499,"close":119.499,"volume":1.5299999713897705},{"timestamp":1742396100000,"open":119.509,"high":119.529,"low":119.419,"close":119.419,"volume":0.7200000286102295},{"timestamp":1742396160000,"open":119.359,"high":119.419,"low":119.359,"close":119.359,"volume":1.3200000524520874},{"timestamp":1742396220000,"open":119.359,"high":119.359,"low":119.359,"close":119.359,"volume":0.11999999731779099},{"timestamp":1742396280000,"open":119.439,"high":119.439,"low":119.439,"close":119.439,"volume":0.11999999731779099},{"timestamp":1742396340000,"open":119.439,"high":119.439,"low":119.309,"close":119.309,"volume":1.0199999809265137},{"timestamp":1742396400000,"open":119.309,"high":119.389,"low":119.309,"close":119.389,"volume":0.6000000238418579},{"timestamp":1742396520000,"open":119.389,"high":119.389,"low":119.269,"close":119.319,"volume":0.8100000023841858},{"timestamp":1742396580000,"open":119.329,"high":119.329,"low":119.329,"close":119.329,"volume":0.36000001430511475},{"timestamp":1742396640000,"open":119.319,"high":119.319,"low":119.319,"close":119.319,"volume":0.36000001430511475},{"timestamp":1742396700000,"open":119.319,"high":119.329,"low":119.189,"close":119.189,"volume":1.0508999824523926},{"timestamp":1742396760000,"open":119.189,"high":119.239,"low":119.189,"close":119.239,"volume":0.6018000245094299},{"timestamp":1742396820000,"open":119.239,"high":119.349,"low":119.239,"close":119.239,"volume":0.8409000039100647},{"timestamp":1742396880000,"open":119.239,"high":119.329,"low":119.239,"close":119.329,"volume":0.7200000286102295},{"timestamp":1742396940000,"open":119.329,"high":119.349,"low":119.329,"close":119.349,"volume":0.6008999943733215},{"timestamp":1742397000000,"open":119.349,"high":119.369,"low":119.349,"close":119.369,"volume":0.47999998927116394},{"timestamp":1742397060000,"open":119.379,"high":119.389,"low":119.349,"close":119.379,"volume":0.9609000086784363},{"timestamp":1742397120000,"open":119.349,"high":119.349,"low":119.309,"close":119.309,"volume":1.440000057220459},{"timestamp":1742397180000,"open":119.289,"high":119.289,"low":119.289,"close":119.289,"volume":0.36000001430511475},{"timestamp":1742397240000,"open":119.319,"high":119.329,"low":119.289,"close":119.289,"volume":1.080899953842163},{"timestamp":1742397300000,"open":119.319,"high":119.319,"low":119.239,"close":119.239,"volume":1.6799999475479126},{"timestamp":1742397360000,"open":119.239,"high":119.239,"low":119.209,"close":119.209,"volume":0.36000001430511475},{"timestamp":1742397420000,"open":119.209,"high":119.209,"low":119.159,"close":119.159,"volume":0.8399999737739563},{"timestamp":1742397480000,"open":119.119,"high":119.119,"low":119.039,"close":119.039,"volume":0.6899999976158142},{"timestamp":1742397600000,"open":119.039,"high":119.059,"low":119.029,"close":119.059,"volume":0.7200000286102295},{"timestamp":1742397660000,"open":119.069,"high":119.079,"low":119.069,"close":119.079,"volume":0.47999998927116394},{"timestamp":1742397720000,"open":119.039,"high":119.039,"low":118.829,"close":118.879,"volume":1.7999999523162842},{"timestamp":1742397780000,"open":118.889,"high":118.889,"low":118.819,"close":118.819,"volume":0.8100000023841858},{"timestamp":1742397840000,"open":118.819,"high":118.819,"low":118.609,"close":118.759,"volume":3.213599920272827},{"timestamp":1742397900000,"open":118.759,"high":118.819,"low":118.759,"close":118.819,"volume":0.48089998960494995},{"timestamp":1742397960000,"open":118.819,"high":118.839,"low":118.779,"close":118.779,"volume":0.9599999785423279},{"timestamp":1742398020000,"open":118.769,"high":118.769,"low":118.669,"close":118.679,"volume":1.5},{"timestamp":1742398080000,"open":118.639,"high":118.639,"low":118.639,"close":118.639,"volume":0.47999998927116394},{"timestamp":1742398140000,"open":118.669,"high":118.729,"low":118.649,"close":118.669,"volume":0.8108999729156494},{"timestamp":1742398200000,"open":118.649,"high":118.739,"low":118.649,"close":118.739,"volume":0.47999998927116394},{"timestamp":1742398260000,"open":118.729,"high":118.739,"low":118.729,"close":118.739,"volume":0.36000001430511475},{"timestamp":1742398320000,"open":118.749,"high":118.819,"low":118.749,"close":118.749,"volume":1.5608999729156494},{"timestamp":1742398380000,"open":118.789,"high":118.819,"low":118.749,"close":118.749,"volume":1.3208999633789062},{"timestamp":1742398440000,"open":118.839,"high":118.859,"low":118.769,"close":118.859,"volume":1.0800000429153442},{"timestamp":1742398500000,"open":118.869,"high":118.869,"low":118.859,"close":118.859,"volume":0.23999999463558197},{"timestamp":1742398560000,"open":118.879,"high":118.879,"low":118.859,"close":118.859,"volume":0.23999999463558197},{"timestamp":1742398620000,"open":118.859,"high":118.879,"low":118.819,"close":118.819,"volume":0.8399999737739563},{"timestamp":1742398680000,"open":118.819,"high":118.879,"low":118.819,"close":118.879,"volume":0.7208999991416931},{"timestamp":1742398740000,"open":118.839,"high":118.839,"low":118.779,"close":118.779,"volume":0.9300000071525574},{"timestamp":1742398800000,"open":118.779,"high":118.789,"low":118.729,"close":118.749,"volume":1.409999966621399},{"timestamp":1742398860000,"open":118.769,"high":118.809,"low":118.729,"close":118.809,"volume":0.7200000286102295},{"timestamp":1742398920000,"open":118.809,"high":118.869,"low":118.809,"close":118.829,"volume":0.7200000286102295},{"timestamp":1742398980000,"open":118.839,"high":118.869,"low":118.829,"close":118.829,"volume":0.47999998927116394},{"timestamp":1742399040000,"open":118.829,"high":118.839,"low":118.809,"close":118.819,"volume":0.7200000286102295},{"timestamp":1742399100000,"open":118.809,"high":118.809,"low":118.729,"close":118.799,"volume":1.7999999523162842},{"timestamp":1742399160000,"open":118.799,"high":118.889,"low":118.799,"close":118.859,"volume":0.48089998960494995},{"timestamp":1742399220000,"open":118.889,"high":118.979,"low":118.889,"close":118.979,"volume":0.6018000245094299},{"timestamp":1742399280000,"open":118.989,"high":119.019,"low":118.979,"close":119.009,"volume":0.9617999792098999},{"timestamp":1742399340000,"open":119.009,"high":119.139,"low":119.009,"close":119.089,"volume":0.9609000086784363},{"timestamp":1742399400000,"open":119.129,"high":119.149,"low":119.069,"close":119.089,"volume":1.6799999475479126},{"timestamp":1742399460000,"open":119.099,"high":119.099,"low":118.989,"close":119.039,"volume":1.440000057220459},{"timestamp":1742399520000,"open":119.049,"high":119.089,"low":119.049,"close":119.069,"volume":0.9599999785423279},{"timestamp":1742399580000,"open":119.069,"high":119.079,"low":119.059,"close":119.069,"volume":2.5799999237060547},{"timestamp":1742399640000,"open":119.079,"high":119.149,"low":119.069,"close":119.069,"volume":2.220900058746338},{"timestamp":1742399700000,"open":119.079,"high":119.079,"low":119.029,"close":119.079,"volume":0.9599999785423279},{"timestamp":1742399760000,"open":119.079,"high":119.099,"low":119.029,"close":119.029,"volume":0.8409000039100647},{"timestamp":1742399820000,"open":119.069,"high":119.069,"low":119.019,"close":119.019,"volume":0.6909000277519226},{"timestamp":1742399880000,"open":118.989,"high":119.029,"low":118.969,"close":118.979,"volume":0.9599999785423279},{"timestamp":1742399940000,"open":119.019,"high":119.109,"low":119.019,"close":119.079,"volume":0.7208999991416931},{"timestamp":1742400000000,"open":119.089,"high":119.179,"low":119.089,"close":119.179,"volume":1.2008999586105347},{"timestamp":1742400060000,"open":119.159,"high":119.159,"low":119.099,"close":119.099,"volume":0.8399999737739563},{"timestamp":1742400120000,"open":119.129,"high":119.159,"low":119.099,"close":119.099,"volume":0.9599999785423279},{"timestamp":1742400180000,"open":119.139,"high":119.139,"low":119.099,"close":119.099,"volume":1.4408999681472778},{"timestamp":1742400240000,"open":119.099,"high":119.149,"low":119.069,"close":119.139,"volume":1.0817999839782715},{"timestamp":1742400300000,"open":119.149,"high":119.209,"low":119.149,"close":119.189,"volume":0.6026999950408936},{"timestamp":1742400360000,"open":119.199,"high":119.199,"low":119.069,"close":119.129,"volume":1.409999966621399},{"timestamp":1742400420000,"open":119.159,"high":119.209,"low":119.159,"close":119.209,"volume":0.6000000238418579},{"timestamp":1742400480000,"open":119.189,"high":119.199,"low":119.189,"close":119.199,"volume":0.47999998927116394},{"timestamp":1742400540000,"open":119.209,"high":119.229,"low":119.199,"close":119.199,"volume":1.2008999586105347},{"timestamp":1742400600000,"open":119.209,"high":119.309,"low":119.209,"close":119.279,"volume":0.9627000093460083},{"timestamp":1742400660000,"open":119.279,"high":119.279,"low":119.149,"close":119.149,"volume":1.3200000524520874},{"timestamp":1742400720000,"open":119.139,"high":119.159,"low":119.079,"close":119.139,"volume":2.1600000858306885},{"timestamp":1742400780000,"open":119.179,"high":119.189,"low":119.119,"close":119.119,"volume":0.8409000039100647},{"timestamp":1742400840000,"open":119.149,"high":119.159,"low":119.069,"close":119.069,"volume":0.8409000039100647},{"timestamp":1742400900000,"open":119.069,"high":119.079,"low":119.039,"close":119.039,"volume":1.0800000429153442},{"timestamp":1742400960000,"open":119.039,"high":119.039,"low":118.959,"close":118.959,"volume":0.8399999737739563},{"timestamp":1742401020000,"open":118.939,"high":118.949,"low":118.939,"close":118.949,"volume":0.6000000238418579},{"timestamp":1742401080000,"open":118.949,"high":118.989,"low":118.949,"close":118.989,"volume":0.9599999785423279},{"timestamp":1742401140000,"open":118.959,"high":118.959,"low":118.949,"close":118.949,"volume":0.47999998927116394},{"timestamp":1742401200000,"open":118.939,"high":118.939,"low":118.879,"close":118.899,"volume":0.8409000039100647},{"timestamp":1742401260000,"open":118.899,"high":118.899,"low":118.849,"close":118.879,"volume":0.7200000286102295},{"timestamp":1742401320000,"open":118.849,"high":118.849,"low":118.849,"close":118.849,"volume":0.7200000286102295},{"timestamp":1742401380000,"open":118.879,"high":118.889,"low":118.849,"close":118.889,"volume":0.8409000039100647},{"timestamp":1742401440000,"open":118.889,"high":118.889,"low":118.799,"close":118.799,"volume":0.8100000023841858},{"timestamp":1742401500000,"open":118.799,"high":118.799,"low":118.709,"close":118.709,"volume":1.7999999523162842},{"timestamp":1742401560000,"open":118.689,"high":118.689,"low":118.579,"close":118.579,"volume":1.0800000429153442},{"timestamp":1742401620000,"open":118.659,"high":118.659,"low":118.569,"close":118.569,"volume":1.409999966621399},{"timestamp":1742401680000,"open":118.609,"high":118.609,"low":118.609,"close":118.609,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":118.649,"high":118.669,"low":118.619,"close":118.669,"volume":0.6000000238418579},{"timestamp":1742401800000,"open":118.689,"high":118.719,"low":118.609,"close":118.619,"volume":0.7208999991416931},{"timestamp":1742401860000,"open":118.629,"high":118.629,"low":118.579,"close":118.589,"volume":0.5699999928474426},{"timestamp":1742401920000,"open":118.599,"high":118.599,"low":118.559,"close":118.569,"volume":0.6000000238418579},{"timestamp":1742401980000,"open":118.589,"high":118.589,"low":118.589,"close":118.589,"volume":0.36000001430511475},{"timestamp":1742402040000,"open":118.589,"high":118.619,"low":118.569,"close":118.589,"volume":1.559999942779541},{"timestamp":1742402100000,"open":118.659,"high":118.659,"low":118.659,"close":118.659,"volume":0.11999999731779099},{"timestamp":1742402160000,"open":118.569,"high":118.609,"low":118.549,"close":118.589,"volume":0.7200000286102295},{"timestamp":1742402220000,"open":118.599,"high":118.599,"low":118.509,"close":118.559,"volume":1.3200000524520874},{"timestamp":1742402280000,"open":118.589,"high":118.589,"low":118.589,"close":118.589,"volume":0.11999999731779099},{"timestamp":1742402340000,"open":118.599,"high":118.629,"low":118.589,"close":118.599,"volume":0.9599999785423279},{"timestamp":1742402400000,"open":118.589,"high":118.589,"low":118.569,"close":118.569,"volume":0.47999998927116394},{"timestamp":1742402460000,"open":118.519,"high":118.569,"low":118.519,"close":118.569,"volume":0.6000000238418579},{"timestamp":1742402520000,"open":118.519,"high":118.639,"low":118.519,"close":118.639,"volume":2.0399999618530273},{"timestamp":1742402580000,"open":118.669,"high":118.669,"low":118.639,"close":118.639,"volume":0.47999998927116394},{"timestamp":1742402640000,"open":118.639,"high":118.669,"low":118.619,"close":118.669,"volume":0.8100000023841858},{"timestamp":1742402700000,"open":118.669,"high":118.669,"low":118.669,"close":118.669,"volume":0.23999999463558197},{"timestamp":1742402760000,"open":118.679,"high":118.769,"low":118.679,"close":118.769,"volume":0.48089998960494995},{"timestamp":1742402820000,"open":118.769,"high":118.829,"low":118.769,"close":118.829,"volume":0.6000000238418579},{"timestamp":1742402880000,"open":118.819,"high":118.939,"low":118.819,"close":118.919,"volume":1.3200000524520874},{"timestamp":1742402940000,"open":118.919,"high":118.949,"low":118.919,"close":118.919,"volume":0.7200000286102295},{"timestamp":1742403000000,"open":118.919,"high":118.919,"low":118.919,"close":118.919,"volume":0.11999999731779099},{"timestamp":1742403060000,"open":118.929,"high":118.959,"low":118.919,"close":118.939,"volume":0.8399999737739563},{"timestamp":1742403120000,"open":118.939,"high":118.959,"low":118.939,"close":118.959,"volume":0.36000001430511475},{"timestamp":1742403180000,"open":118.959,"high":118.959,"low":118.919,"close":118.939,"volume":0.6008999943733215},{"timestamp":1742403240000,"open":118.919,"high":118.939,"low":118.919,"close":118.939,"volume":0.36000001430511475},{"timestamp":1742403300000,"open":118.919,"high":118.919,"low":118.819,"close":118.829,"volume":2.4000000953674316},{"timestamp":1742403360000,"open":118.829,"high":118.829,"low":118.829,"close":118.829,"volume":0.47999998927116394},{"timestamp":1742403420000,"open":118.809,"high":118.809,"low":118.809,"close":118.809,"volume":0.36000001430511475},{"timestamp":1742403480000,"open":118.809,"high":118.809,"low":118.809,"close":118.809,"volume":0.11999999731779099},{"timestamp":1742403540000,"open":118.809,"high":118.809,"low":118.749,"close":118.749,"volume":0.47999998927116394},{"timestamp":1742403600000,"open":118.779,"high":118.839,"low":118.779,"close":118.799,"volume":0.7208999991416931},{"timestamp":1742403660000,"open":118.839,"high":118.879,"low":118.759,"close":118.759,"volume":1.440000057220459},{"timestamp":1742403720000,"open":118.759,"high":118.769,"low":118.709,"close":118.709,"volume":1.0800000429153442},{"timestamp":1742403780000,"open":118.709,"high":118.709,"low":118.709,"close":118.709,"volume":0.23999999463558197},{"timestamp":1742403840000,"open":118.739,"high":118.739,"low":118.699,"close":118.709,"volume":0.5699999928474426},{"timestamp":1742403900000,"open":118.729,"high":118.729,"low":118.689,"close":118.689,"volume":0.33000001311302185},{"timestamp":1742403960000,"open":118.719,"high":118.719,"low":118.639,"close":118.669,"volume":0.6909000277519226},{"timestamp":1742404020000,"open":118.699,"high":118.699,"low":118.699,"close":118.699,"volume":0.0008999999845400453},{"timestamp":1742404080000,"open":118.679,"high":118.679,"low":118.659,"close":118.659,"volume":0.36000001430511475},{"timestamp":1742404140000,"open":118.639,"high":118.669,"low":118.639,"close":118.659,"volume":0.47999998927116394},{"timestamp":1742404200000,"open":118.659,"high":118.669,"low":118.619,"close":118.639,"volume":0.8399999737739563},{"timestamp":1742404260000,"open":118.639,"high":118.639,"low":118.499,"close":118.499,"volume":1.2000000476837158},{"timestamp":1742404320000,"open":118.499,"high":118.499,"low":118.319,"close":118.319,"volume":0.9300000071525574},{"timestamp":1742404380000,"open":118.319,"high":118.379,"low":118.309,"close":118.379,"volume":0.6000000238418579},{"timestamp":1742404440000,"open":118.419,"high":118.419,"low":118.379,"close":118.399,"volume":0.7200000286102295},{"timestamp":1742404500000,"open":118.429,"high":118.439,"low":118.429,"close":118.439,"volume":0.48089998960494995},{"timestamp":1742404560000,"open":118.439,"high":118.539,"low":118.379,"close":118.379,"volume":3.2126998901367188},{"timestamp":1742404620000,"open":118.379,"high":118.499,"low":118.379,"close":118.499,"volume":1.2000000476837158},{"timestamp":1742404680000,"open":118.449,"high":118.589,"low":118.449,"close":118.529,"volume":1.7999999523162842},{"timestamp":1742404740000,"open":118.529,"high":118.539,"low":118.489,"close":118.509,"volume":0.45179998874664307},{"timestamp":1742404860000,"open":118.509,"high":118.509,"low":118.449,"close":118.469,"volume":1.0499999523162842},{"timestamp":1742404920000,"open":118.469,"high":118.509,"low":118.449,"close":118.479,"volume":1.2008999586105347},{"timestamp":1742404980000,"open":118.479,"high":118.479,"low":118.409,"close":118.459,"volume":0.9318000078201294},{"timestamp":1742405040000,"open":118.409,"high":118.459,"low":118.409,"close":118.409,"volume":0.8399999737739563},{"timestamp":1742405100000,"open":118.409,"high":118.549,"low":118.409,"close":118.469,"volume":1.680899977684021},{"timestamp":1742405160000,"open":118.449,"high":118.619,"low":118.449,"close":118.619,"volume":1.559999942779541},{"timestamp":1742405220000,"open":118.629,"high":118.679,"low":118.599,"close":118.659,"volume":1.440000057220459},{"timestamp":1742405280000,"open":118.659,"high":118.699,"low":118.659,"close":118.669,"volume":0.8399999737739563},{"timestamp":1742405340000,"open":118.669,"high":118.669,"low":118.599,"close":118.599,"volume":0.8399999737739563},{"timestamp":1742405400000,"open":118.599,"high":118.649,"low":118.599,"close":118.619,"volume":0.932699978351593},{"timestamp":1742405460000,"open":118.619,"high":118.619,"low":118.569,"close":118.569,"volume":0.7200000286102295},{"timestamp":1742405520000,"open":118.569,"high":118.579,"low":118.569,"close":118.569,"volume":0.48089998960494995},{"timestamp":1742405580000,"open":118.599,"high":118.629,"low":118.569,"close":118.629,"volume":0.9609000086784363},{"timestamp":1742405640000,"open":118.609,"high":118.709,"low":118.609,"close":118.669,"volume":0.7208999991416931},{"timestamp":1742405700000,"open":118.729,"high":118.749,"low":118.669,"close":118.749,"volume":1.080899953842163},{"timestamp":1742405760000,"open":118.769,"high":118.789,"low":118.699,"close":118.769,"volume":0.9617999792098999},{"timestamp":1742405820000,"open":118.769,"high":118.819,"low":118.769,"close":118.819,"volume":0.47999998927116394},{"timestamp":1742405880000,"open":118.859,"high":118.869,"low":118.809,"close":118.839,"volume":1.440000057220459},{"timestamp":1742405940000,"open":118.849,"high":118.849,"low":118.759,"close":118.759,"volume":1.3208999633789062},{"timestamp":1742406000000,"open":118.759,"high":118.759,"low":118.759,"close":118.759,"volume":0.23999999463558197},{"timestamp":1742406060000,"open":118.759,"high":118.759,"low":118.639,"close":118.639,"volume":1.0800000429153442},{"timestamp":1742406120000,"open":118.629,"high":118.639,"low":118.559,"close":118.609,"volume":1.2000000476837158},{"timestamp":1742406180000,"open":118.609,"high":118.659,"low":118.529,"close":118.559,"volume":1.2000000476837158},{"timestamp":1742406240000,"open":118.559,"high":118.559,"low":118.419,"close":118.419,"volume":1.559999942779541},{"timestamp":1742406300000,"open":118.439,"high":118.459,"low":118.389,"close":118.389,"volume":0.8108999729156494},{"timestamp":1742406360000,"open":118.379,"high":118.419,"low":118.379,"close":118.379,"volume":0.8399999737739563},{"timestamp":1742406420000,"open":118.339,"high":118.449,"low":118.339,"close":118.429,"volume":1.0800000429153442},{"timestamp":1742406480000,"open":118.429,"high":118.429,"low":118.289,"close":118.289,"volume":1.1399999856948853},{"timestamp":1742406540000,"open":118.309,"high":118.309,"low":118.289,"close":118.289,"volume":0.36090001463890076},{"timestamp":1742406600000,"open":118.259,"high":118.349,"low":118.259,"close":118.349,"volume":1.0800000429153442},{"timestamp":1742406660000,"open":118.349,"high":118.419,"low":118.299,"close":118.309,"volume":1.1699999570846558},{"timestamp":1742406720000,"open":118.299,"high":118.299,"low":118.219,"close":118.219,"volume":0.8100000023841858},{"timestamp":1742406780000,"open":118.219,"high":118.259,"low":118.199,"close":118.259,"volume":0.8399999737739563},{"timestamp":1742406840000,"open":118.259,"high":118.259,"low":118.259,"close":118.259,"volume":0.36000001430511475},{"timestamp":1742406900000,"open":118.259,"high":118.279,"low":118.259,"close":118.279,"volume":0.36000001430511475},{"timestamp":1742406960000,"open":118.229,"high":118.229,"low":118.179,"close":118.179,"volume":0.6000000238418579},{"timestamp":1742407020000,"open":118.159,"high":118.179,"low":118.159,"close":118.179,"volume":0.23999999463558197},{"timestamp":1742407080000,"open":118.229,"high":118.269,"low":118.179,"close":118.229,"volume":1.201799988746643},{"timestamp":1742407140000,"open":118.139,"high":118.139,"low":118.079,"close":118.079,"volume":2.280900001525879},{"timestamp":1742407200000,"open":118.079,"high":118.459,"low":117.559,"close":118.459,"volume":2.772599935531616},{"timestamp":1742407260000,"open":118.459,"high":118.499,"low":118.459,"close":118.459,"volume":1.3208999633789062},{"timestamp":1742407320000,"open":118.469,"high":118.469,"low":118.469,"close":118.469,"volume":0.23999999463558197},{"timestamp":1742407380000,"open":118.529,"high":118.769,"low":118.529,"close":118.729,"volume":0.9362999796867371},{"timestamp":1742407440000,"open":118.739,"high":118.739,"low":118.599,"close":118.599,"volume":1.5},{"timestamp":1742407500000,"open":118.599,"high":118.599,"low":118.289,"close":118.379,"volume":1.9809000492095947},{"timestamp":1742407560000,"open":118.429,"high":118.429,"low":118.379,"close":118.429,"volume":0.48089998960494995},{"timestamp":1742407620000,"open":118.449,"high":118.649,"low":118.449,"close":118.649,"volume":0.3635999858379364},{"timestamp":1742407680000,"open":118.629,"high":118.639,"low":118.529,"close":118.559,"volume":0.5699999928474426},{"timestamp":1742407740000,"open":118.559,"high":118.669,"low":118.559,"close":118.659,"volume":0.6026999950408936},{"timestamp":1742407800000,"open":118.669,"high":118.829,"low":118.669,"close":118.809,"volume":1.5644999742507935},{"timestamp":1742407860000,"open":118.819,"high":118.979,"low":118.819,"close":118.979,"volume":0.7245000004768372},{"timestamp":1742407920000,"open":118.969,"high":119.039,"low":118.889,"close":119.039,"volume":0.6026999950408936},{"timestamp":1742407980000,"open":119.049,"high":119.059,"low":118.899,"close":118.899,"volume":1.951799988746643},{"timestamp":1742408040000,"open":118.919,"high":118.929,"low":118.909,"close":118.929,"volume":0.6018000245094299},{"timestamp":1742408100000,"open":118.929,"high":118.939,"low":118.899,"close":118.899,"volume":1.0499999523162842},{"timestamp":1742408160000,"open":118.899,"high":118.969,"low":118.899,"close":118.899,"volume":1.1708999872207642},{"timestamp":1742408220000,"open":118.929,"high":118.969,"low":118.809,"close":118.969,"volume":1.2899999618530273},{"timestamp":1742408280000,"open":118.969,"high":118.969,"low":118.809,"close":118.809,"volume":1.7699999809265137},{"timestamp":1742408340000,"open":118.809,"high":118.879,"low":118.809,"close":118.879,"volume":1.3208999633789062},{"timestamp":1742408400000,"open":118.889,"high":118.889,"low":118.809,"close":118.809,"volume":1.1399999856948853},{"timestamp":1742408460000,"open":118.879,"high":118.879,"low":118.809,"close":118.809,"volume":0.36000001430511475},{"timestamp":1742408520000,"open":118.809,"high":118.879,"low":118.779,"close":118.859,"volume":2.1026999950408936},{"timestamp":1742408580000,"open":118.839,"high":118.989,"low":118.839,"close":118.989,"volume":0.48089998960494995},{"timestamp":1742408640000,"open":118.929,"high":118.929,"low":118.899,"close":118.899,"volume":0.6000000238418579},{"timestamp":1742408700000,"open":118.899,"high":118.899,"low":118.859,"close":118.869,"volume":0.8108999729156494},{"timestamp":1742408760000,"open":118.869,"high":118.869,"low":118.829,"close":118.859,"volume":0.8399999737739563},{"timestamp":1742408820000,"open":118.869,"high":118.879,"low":118.859,"close":118.879,"volume":0.24089999496936798},{"timestamp":1742408880000,"open":118.879,"high":118.889,"low":118.879,"close":118.889,"volume":0.24089999496936798},{"timestamp":1742408940000,"open":118.949,"high":119.069,"low":118.879,"close":119.069,"volume":1.563599944114685},{"timestamp":1742409000000,"open":119.099,"high":119.169,"low":119.099,"close":119.169,"volume":1.2027000188827515},{"timestamp":1742409060000,"open":119.219,"high":119.409,"low":119.129,"close":119.389,"volume":2.2244999408721924},{"timestamp":1742409120000,"open":119.409,"high":119.579,"low":119.409,"close":119.579,"volume":1.5299999713897705},{"timestamp":1742409180000,"open":119.579,"high":119.619,"low":119.399,"close":119.399,"volume":2.0118000507354736},{"timestamp":1742409240000,"open":119.399,"high":119.399,"low":119.329,"close":119.399,"volume":1.3509000539779663},{"timestamp":1742409300000,"open":119.459,"high":119.509,"low":119.429,"close":119.509,"volume":0.7218000292778015},{"timestamp":1742409360000,"open":119.609,"high":119.679,"low":119.509,"close":119.609,"volume":1.0836000442504883},{"timestamp":1742409420000,"open":119.609,"high":119.619,"low":119.529,"close":119.559,"volume":1.409999966621399},{"timestamp":1742409480000,"open":119.539,"high":119.619,"low":119.499,"close":119.499,"volume":1.1126999855041504},{"timestamp":1742409540000,"open":119.539,"high":119.599,"low":119.529,"close":119.529,"volume":0.8108999729156494},{"timestamp":1742409600000,"open":119.539,"high":119.579,"low":119.429,"close":119.469,"volume":1.3845000267028809},{"timestamp":1742409660000,"open":119.539,"high":119.609,"low":119.469,"close":119.599,"volume":2.041800022125244},{"timestamp":1742409720000,"open":119.579,"high":119.709,"low":119.579,"close":119.619,"volume":2.4935998916625977},{"timestamp":1742409780000,"open":119.669,"high":119.789,"low":119.669,"close":119.789,"volume":1.201799988746643},{"timestamp":1742409840000,"open":119.849,"high":120.049,"low":119.849,"close":120.039,"volume":1.6799999475479126},{"timestamp":1742409900000,"open":120.049,"high":120.119,"low":120.049,"close":120.119,"volume":0.24089999496936798},{"timestamp":1742409960000,"open":120.049,"high":120.069,"low":119.859,"close":119.859,"volume":2.3726999759674072},{"timestamp":1742410020000,"open":119.859,"high":119.959,"low":119.859,"close":119.959,"volume":0.241799995303154},{"timestamp":1742410080000,"open":120.009,"high":120.029,"low":119.929,"close":120.029,"volume":1.680899977684021},{"timestamp":1742410140000,"open":120.029,"high":120.109,"low":120.019,"close":120.049,"volume":1.8027000427246094},{"timestamp":1742410200000,"open":120.079,"high":120.109,"low":120.039,"close":120.069,"volume":1.8336000442504883},{"timestamp":1742410260000,"open":120.069,"high":120.139,"low":120.019,"close":120.139,"volume":2.2218000888824463},{"timestamp":1742410320000,"open":120.119,"high":120.289,"low":120.119,"close":120.219,"volume":2.4663000106811523},{"timestamp":1742410380000,"open":120.219,"high":120.449,"low":120.219,"close":120.449,"volume":2.2581000328063965},{"timestamp":1742410440000,"open":120.469,"high":120.489,"low":120.429,"close":120.429,"volume":1.9527000188827515},{"timestamp":1742410500000,"open":120.429,"high":120.489,"low":120.279,"close":120.489,"volume":1.7127000093460083},{"timestamp":1742410560000,"open":120.489,"high":120.489,"low":120.459,"close":120.479,"volume":1.9199999570846558},{"timestamp":1742410620000,"open":120.519,"high":120.659,"low":120.519,"close":120.539,"volume":1.9836000204086304},{"timestamp":1742410680000,"open":120.539,"high":120.539,"low":120.259,"close":120.259,"volume":1.7699999809265137},{"timestamp":1742410740000,"open":120.259,"high":120.349,"low":120.259,"close":120.339,"volume":0.7200000286102295},{"timestamp":1742410800000,"open":120.429,"high":120.489,"low":120.339,"close":120.459,"volume":1.8945000171661377},{"timestamp":1742410860000,"open":120.479,"high":120.479,"low":120.409,"close":120.419,"volume":0.45179998874664307},{"timestamp":1742410920000,"open":120.419,"high":120.589,"low":120.419,"close":120.499,"volume":1.1744999885559082},{"timestamp":1742410980000,"open":120.499,"high":120.659,"low":120.499,"close":120.619,"volume":1.3217999935150146},{"timestamp":1742411040000,"open":120.619,"high":120.769,"low":120.539,"close":120.769,"volume":2.8254001140594482},{"timestamp":1742411100000,"open":120.639,"high":120.799,"low":120.579,"close":120.749,"volume":2.134500026702881},{"timestamp":1742411160000,"open":120.749,"high":120.749,"low":120.709,"close":120.709,"volume":1.0800000429153442},{"timestamp":1742411220000,"open":120.709,"high":120.809,"low":120.709,"close":120.809,"volume":0.8427000045776367},{"timestamp":1742411280000,"open":120.809,"high":120.809,"low":120.799,"close":120.799,"volume":0.6899999976158142},{"timestamp":1742411340000,"open":120.799,"high":121.019,"low":120.799,"close":120.909,"volume":2.0445001125335693},{"timestamp":1742411400000,"open":120.909,"high":121.099,"low":120.909,"close":121.049,"volume":1.7726999521255493},{"timestamp":1742411460000,"open":121.049,"high":121.119,"low":121.009,"close":121.009,"volume":2.2218000888824463},{"timestamp":1742411520000,"open":121.029,"high":121.029,"low":120.969,"close":120.999,"volume":1.2918000221252441},{"timestamp":1742411580000,"open":120.999,"high":121.049,"low":120.999,"close":121.049,"volume":1.3208999633789062},{"timestamp":1742411640000,"open":121.089,"high":121.139,"low":121.089,"close":121.089,"volume":1.6226999759674072},{"timestamp":1742411700000,"open":121.099,"high":121.109,"low":121.039,"close":121.039,"volume":0.9017999768257141},{"timestamp":1742411760000,"open":121.039,"high":121.069,"low":121.039,"close":121.059,"volume":0.7200000286102295},{"timestamp":1742411820000,"open":121.059,"high":121.059,"low":120.969,"close":120.969,"volume":1.2000000476837158},{"timestamp":1742411880000,"open":121.109,"high":121.199,"low":121.059,"close":121.159,"volume":2.254499912261963},{"timestamp":1742411940000,"open":121.159,"high":121.189,"low":121.069,"close":121.079,"volume":2.34089994430542},{"timestamp":1742412000000,"open":121.079,"high":121.099,"low":121.049,"close":121.049,"volume":1.9809000492095947},{"timestamp":1742412060000,"open":121.049,"high":121.079,"low":120.979,"close":121.079,"volume":1.6545000076293945},{"timestamp":1742412120000,"open":121.109,"high":121.149,"low":121.079,"close":121.129,"volume":1.0844999551773071},{"timestamp":1742412180000,"open":121.129,"high":121.129,"low":120.899,"close":120.949,"volume":2.58270001411438},{"timestamp":1742412240000,"open":120.989,"high":121.069,"low":120.949,"close":120.959,"volume":1.8044999837875366},{"timestamp":1742412300000,"open":121.049,"high":121.049,"low":120.949,"close":120.949,"volume":2.0109000205993652},{"timestamp":1742412360000,"open":120.949,"high":120.949,"low":120.839,"close":120.849,"volume":2.2509000301361084},{"timestamp":1742412420000,"open":120.849,"high":120.849,"low":120.419,"close":120.569,"volume":4.351799964904785},{"timestamp":1742412480000,"open":120.569,"high":120.689,"low":120.549,"close":120.549,"volume":2.1054000854492188},{"timestamp":1742412540000,"open":120.549,"high":120.679,"low":120.489,"close":120.589,"volume":2.463599920272827},{"timestamp":1742412600000,"open":120.659,"high":120.749,"low":120.649,"close":120.709,"volume":0.8435999751091003},{"timestamp":1742412660000,"open":120.669,"high":120.719,"low":120.659,"close":120.659,"volume":0.6909000277519226},{"timestamp":1742412720000,"open":120.659,"high":120.759,"low":120.659,"close":120.679,"volume":1.4118000268936157},{"timestamp":1742412780000,"open":120.749,"high":120.839,"low":120.679,"close":120.789,"volume":1.6562999486923218},{"timestamp":1742412840000,"open":120.839,"high":120.839,"low":120.759,"close":120.789,"volume":1.4444999694824219},{"timestamp":1742412900000,"open":120.799,"high":120.829,"low":120.639,"close":120.649,"volume":2.7044999599456787},{"timestamp":1742412960000,"open":120.659,"high":120.789,"low":120.649,"close":120.789,"volume":1.0544999837875366},{"timestamp":1742413020000,"open":120.679,"high":120.859,"low":120.639,"close":120.769,"volume":2.5236001014709473},{"timestamp":1742413080000,"open":120.739,"high":120.869,"low":120.739,"close":120.839,"volume":0.9635999798774719},{"timestamp":1742413140000,"open":120.849,"high":120.859,"low":120.689,"close":120.699,"volume":3.2409000396728516},{"timestamp":1742413200000,"open":120.699,"high":120.699,"low":120.539,"close":120.569,"volume":2.8863000869750977},{"timestamp":1742413260000,"open":120.569,"high":120.819,"low":120.569,"close":120.729,"volume":1.6262999773025513},{"timestamp":1742413320000,"open":120.729,"high":120.729,"low":120.629,"close":120.699,"volume":1.830899953842163},{"timestamp":1742413380000,"open":120.729,"high":120.729,"low":120.699,"close":120.709,"volume":0.9318000078201294},{"timestamp":1742413440000,"open":120.699,"high":120.839,"low":120.679,"close":120.789,"volume":3.215399980545044},{"timestamp":1742413500000,"open":120.789,"high":120.839,"low":120.689,"close":120.689,"volume":2.798099994659424},{"timestamp":1742413560000,"open":120.689,"high":120.689,"low":120.589,"close":120.609,"volume":4.200900077819824},{"timestamp":1742413620000,"open":120.629,"high":120.639,"low":120.529,"close":120.589,"volume":4.2617998123168945},{"timestamp":1742413680000,"open":120.589,"high":120.589,"low":120.449,"close":120.499,"volume":4.657199859619141},{"timestamp":1742413740000,"open":120.539,"high":120.569,"low":120.409,"close":120.559,"volume":3.996299982070923},{"timestamp":1742413800000,"open":120.559,"high":120.649,"low":120.069,"close":120.529,"volume":6.342599868774414},{"timestamp":1742413860000,"open":120.539,"high":120.539,"low":120.319,"close":120.399,"volume":5.7708001136779785},{"timestamp":1742413920000,"open":120.399,"high":120.469,"low":120.339,"close":120.429,"volume":3.004499912261963},{"timestamp":1742413980000,"open":120.429,"high":120.499,"low":120.429,"close":120.499,"volume":3.1236000061035156},{"timestamp":1742414040000,"open":120.499,"high":120.609,"low":120.459,"close":120.569,"volume":5.136300086975098},{"timestamp":1742414100000,"open":120.569,"high":120.759,"low":120.399,"close":120.439,"volume":5.773499965667725},{"timestamp":1742414160000,"open":120.439,"high":120.459,"low":120.269,"close":120.329,"volume":5.4980998039245605},{"timestamp":1742414220000,"open":120.339,"high":120.349,"low":120.199,"close":120.249,"volume":9.55620002746582},{"timestamp":1742414280000,"open":120.259,"high":120.579,"low":120.249,"close":120.519,"volume":6.669899940490723},{"timestamp":1742414340000,"open":120.519,"high":120.569,"low":120.059,"close":120.059,"volume":9.596099853515625}]