[{"timestamp":1742391000000,"open":119.157,"high":119.257,"low":119.157,"close":119.207,"volume":0.04050000011920929},{"timestamp":1742391240000,"open":119.157,"high":119.327,"low":119.157,"close":119.327,"volume":0.027300000190734863},{"timestamp":1742391300000,"open":119.327,"high":119.327,"low":118.767,"close":119.247,"volume":0.10559999942779541},{"timestamp":1742391360000,"open":119.247,"high":119.267,"low":118.767,"close":119.007,"volume":0.06780000030994415},{"timestamp":1742391420000,"open":119.007,"high":119.257,"low":118.887,"close":119.257,"volume":0.07919999957084656},{"timestamp":1742391480000,"open":119.257,"high":119.367,"low":119.257,"close":119.357,"volume":0.06599999964237213},{"timestamp":1742391540000,"open":119.357,"high":119.747,"low":119.357,"close":119.747,"volume":0.04050000011920929},{"timestamp":1742391600000,"open":119.747,"high":119.747,"low":119.697,"close":119.747,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":119.697,"high":119.697,"low":119.697,"close":119.697,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":119.697,"high":119.697,"low":119.627,"close":119.627,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":119.717,"high":119.777,"low":119.697,"close":119.697,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":119.787,"high":119.887,"low":119.697,"close":119.887,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":119.887,"high":120.147,"low":119.887,"close":120.077,"volume":0.053700000047683716},{"timestamp":1742391960000,"open":120.077,"high":120.157,"low":120.077,"close":120.127,"volume":0.08100000023841858},{"timestamp":1742392020000,"open":120.157,"high":120.207,"low":120.077,"close":120.207,"volume":0.053700000047683716},{"timestamp":1742392080000,"open":120.267,"high":120.357,"low":120.267,"close":120.357,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":120.267,"high":120.577,"low":120.267,"close":120.577,"volume":0.07919999957084656},{"timestamp":1742392200000,"open":120.577,"high":120.577,"low":120.247,"close":120.247,"volume":0.11879999935626984},{"timestamp":1742392260000,"open":120.247,"high":120.247,"low":120.247,"close":120.247,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":120.247,"high":120.247,"low":120.247,"close":120.247,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":120.247,"high":120.437,"low":120.247,"close":120.437,"volume":0.06599999964237213},{"timestamp":1742392500000,"open":120.437,"high":120.437,"low":120.437,"close":120.437,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":120.247,"high":120.547,"low":120.247,"close":120.287,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":120.287,"high":120.287,"low":120.287,"close":120.287,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":120.287,"high":120.287,"low":120.287,"close":120.287,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":120.287,"high":120.287,"low":120.287,"close":120.287,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":120.397,"high":120.437,"low":120.397,"close":120.417,"volume":0.0414000004529953},{"timestamp":1742392860000,"open":120.417,"high":120.847,"low":120.397,"close":120.847,"volume":0.05550000071525574},{"timestamp":1742392920000,"open":120.847,"high":120.847,"low":120.697,"close":120.697,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":120.697,"high":120.697,"low":120.697,"close":120.697,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":120.697,"high":120.907,"low":120.697,"close":120.757,"volume":0.07590000331401825},{"timestamp":1742393100000,"open":120.987,"high":121.177,"low":120.947,"close":121.027,"volume":0.1451999992132187},{"timestamp":1742393160000,"open":121.177,"high":121.257,"low":121.177,"close":121.257,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":121.257,"high":121.427,"low":121.257,"close":121.427,"volume":0.06689999997615814},{"timestamp":1742393280000,"open":121.427,"high":121.427,"low":120.857,"close":120.857,"volume":0.09239999949932098},{"timestamp":1742393340000,"open":120.857,"high":120.857,"low":120.857,"close":120.857,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":121.237,"high":121.237,"low":121.237,"close":121.237,"volume":0.014100000262260437},{"timestamp":1742393460000,"open":121.297,"high":121.297,"low":121.297,"close":121.297,"volume":0.014100000262260437},{"timestamp":1742393520000,"open":121.237,"high":121.237,"low":120.857,"close":120.857,"volume":0.04859999939799309},{"timestamp":1742393580000,"open":120.857,"high":120.977,"low":120.857,"close":120.977,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":121.107,"high":121.187,"low":121.107,"close":121.107,"volume":0.07919999957084656},{"timestamp":1742393700000,"open":121.107,"high":121.107,"low":120.977,"close":121.087,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":121.147,"high":121.187,"low":121.147,"close":121.147,"volume":0.093299999833107},{"timestamp":1742393820000,"open":121.147,"high":121.147,"low":121.107,"close":121.107,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":121.107,"high":121.397,"low":121.107,"close":121.397,"volume":0.13289999961853027},{"timestamp":1742393940000,"open":121.397,"high":121.497,"low":121.177,"close":121.437,"volume":0.10649999976158142},{"timestamp":1742394000000,"open":121.507,"high":121.507,"low":121.427,"close":121.427,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":121.367,"high":121.507,"low":121.177,"close":121.507,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":121.427,"high":121.467,"low":121.427,"close":121.467,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":121.477,"high":121.477,"low":121.287,"close":121.337,"volume":0.06689999997615814},{"timestamp":1742394360000,"open":121.387,"high":121.467,"low":121.227,"close":121.227,"volume":0.06689999997615814},{"timestamp":1742394420000,"open":121.227,"high":121.227,"low":121.227,"close":121.227,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":121.227,"high":121.417,"low":121.227,"close":121.297,"volume":0.09239999949932098},{"timestamp":1742394540000,"open":121.297,"high":121.447,"low":121.297,"close":121.367,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":121.367,"high":121.367,"low":121.107,"close":121.147,"volume":0.06689999997615814},{"timestamp":1742394660000,"open":121.247,"high":121.327,"low":121.147,"close":121.327,"volume":0.09000000357627869},{"timestamp":1742394720000,"open":121.327,"high":121.387,"low":121.307,"close":121.307,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":121.307,"high":121.417,"low":121.307,"close":121.417,"volume":0.09239999949932098},{"timestamp":1742394840000,"open":121.417,"high":121.417,"low":121.307,"close":121.307,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":121.307,"high":121.307,"low":121.057,"close":121.137,"volume":0.10649999976158142},{"timestamp":1742394960000,"open":121.137,"high":121.207,"low":121.137,"close":121.137,"volume":0.06689999997615814},{"timestamp":1742395020000,"open":121.137,"high":121.327,"low":121.137,"close":121.327,"volume":0.05460000038146973},{"timestamp":1742395080000,"open":121.327,"high":121.327,"low":121.137,"close":121.137,"volume":0.0575999990105629},{"timestamp":1742395140000,"open":121.137,"high":121.137,"low":121.137,"close":121.137,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":121.137,"high":121.217,"low":120.997,"close":120.997,"volume":0.093299999833107},{"timestamp":1742395260000,"open":120.997,"high":121.087,"low":120.997,"close":120.997,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":120.997,"high":120.997,"low":120.997,"close":120.997,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":120.997,"high":121.277,"low":120.997,"close":121.277,"volume":0.027300000190734863},{"timestamp":1742395440000,"open":121.277,"high":121.277,"low":120.997,"close":120.997,"volume":0.10559999942779541},{"timestamp":1742395500000,"open":121.097,"high":121.277,"low":120.997,"close":121.277,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":121.277,"high":121.307,"low":121.277,"close":121.277,"volume":0.04050000011920929},{"timestamp":1742395620000,"open":121.307,"high":121.307,"low":121.277,"close":121.277,"volume":0.04050000011920929},{"timestamp":1742395680000,"open":121.277,"high":121.397,"low":121.277,"close":121.397,"volume":0.08009999990463257},{"timestamp":1742395740000,"open":121.397,"high":121.397,"low":121.187,"close":121.397,"volume":0.12870000302791595},{"timestamp":1742395800000,"open":121.397,"high":121.437,"low":121.397,"close":121.437,"volume":0.11879999935626984},{"timestamp":1742395860000,"open":121.447,"high":121.447,"low":121.447,"close":121.447,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":121.437,"high":121.437,"low":121.187,"close":121.187,"volume":0.11550000309944153},{"timestamp":1742395980000,"open":121.247,"high":121.437,"low":121.187,"close":121.247,"volume":0.11969999969005585},{"timestamp":1742396040000,"open":121.247,"high":121.307,"low":121.247,"close":121.247,"volume":0.09239999949932098},{"timestamp":1742396100000,"open":121.457,"high":121.457,"low":121.457,"close":121.457,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":121.457,"high":121.467,"low":121.457,"close":121.467,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":121.467,"high":121.507,"low":121.467,"close":121.507,"volume":0.07919999957084656},{"timestamp":1742396280000,"open":121.617,"high":121.617,"low":121.507,"close":121.587,"volume":0.08910000324249268},{"timestamp":1742396340000,"open":121.577,"high":121.587,"low":121.577,"close":121.587,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":121.597,"high":121.667,"low":121.597,"close":121.667,"volume":0.027300000190734863},{"timestamp":1742396460000,"open":121.667,"high":121.727,"low":121.667,"close":121.727,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":121.737,"high":121.737,"low":121.737,"close":121.737,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":121.707,"high":121.707,"low":121.517,"close":121.517,"volume":0.09239999949932098},{"timestamp":1742396760000,"open":121.527,"high":121.717,"low":121.517,"close":121.717,"volume":0.06780000030994415},{"timestamp":1742396880000,"open":121.607,"high":121.727,"low":121.607,"close":121.727,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":121.727,"high":121.727,"low":121.727,"close":121.727,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":121.727,"high":121.727,"low":121.727,"close":121.727,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":121.607,"high":121.607,"low":121.607,"close":121.607,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":121.637,"high":121.637,"low":121.637,"close":121.637,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":121.647,"high":121.647,"low":121.607,"close":121.607,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":121.607,"high":121.767,"low":121.607,"close":121.617,"volume":0.05460000038146973},{"timestamp":1742397360000,"open":121.687,"high":121.767,"low":121.687,"close":121.687,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":121.767,"high":121.857,"low":121.767,"close":121.857,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":121.857,"high":121.887,"low":121.737,"close":121.887,"volume":0.10649999976158142},{"timestamp":1742397540000,"open":121.887,"high":121.887,"low":121.737,"close":121.887,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":121.897,"high":121.977,"low":121.897,"close":121.977,"volume":0.06599999964237213},{"timestamp":1742397660000,"open":122.027,"high":122.157,"low":121.977,"close":122.157,"volume":0.10920000076293945},{"timestamp":1742397720000,"open":122.177,"high":122.277,"low":122.177,"close":122.237,"volume":0.0828000009059906},{"timestamp":1742397780000,"open":122.237,"high":122.237,"low":122.237,"close":122.237,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":122.157,"high":122.157,"low":121.907,"close":121.907,"volume":0.17159999907016754},{"timestamp":1742397900000,"open":121.907,"high":121.907,"low":121.847,"close":121.847,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":121.847,"high":121.847,"low":121.847,"close":121.847,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":121.717,"high":121.717,"low":121.717,"close":121.717,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":121.757,"high":121.757,"low":121.607,"close":121.607,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":121.607,"high":121.637,"low":121.607,"close":121.607,"volume":0.04050000011920929},{"timestamp":1742398200000,"open":121.607,"high":121.657,"low":121.607,"close":121.657,"volume":0.027300000190734863},{"timestamp":1742398260000,"open":121.657,"high":121.737,"low":121.657,"close":121.737,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":121.737,"high":121.907,"low":121.657,"close":121.847,"volume":0.10649999976158142},{"timestamp":1742398380000,"open":121.657,"high":121.967,"low":121.657,"close":121.777,"volume":0.07680000364780426},{"timestamp":1742398500000,"open":121.967,"high":121.967,"low":121.777,"close":121.857,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":121.857,"high":121.907,"low":121.857,"close":121.907,"volume":0.11879999935626984},{"timestamp":1742398680000,"open":121.907,"high":121.917,"low":121.907,"close":121.917,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":121.997,"high":121.997,"low":121.907,"close":121.907,"volume":0.061799999326467514},{"timestamp":1742398800000,"open":121.907,"high":121.907,"low":121.907,"close":121.907,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":121.917,"high":121.917,"low":121.857,"close":121.867,"volume":0.10559999942779541},{"timestamp":1742398980000,"open":122.127,"high":122.157,"low":122.127,"close":122.127,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":121.877,"high":122.157,"low":121.877,"close":121.877,"volume":0.027300000190734863},{"timestamp":1742399100000,"open":122.157,"high":122.157,"low":121.877,"close":121.877,"volume":0.07919999957084656},{"timestamp":1742399160000,"open":122.017,"high":122.047,"low":122.017,"close":122.017,"volume":0.027300000190734863},{"timestamp":1742399220000,"open":121.877,"high":122.057,"low":121.877,"close":122.057,"volume":0.09239999949932098},{"timestamp":1742399280000,"open":122.057,"high":122.087,"low":122.057,"close":122.087,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":122.087,"high":122.127,"low":121.877,"close":122.127,"volume":0.06870000064373016},{"timestamp":1742399400000,"open":122.147,"high":122.217,"low":122.027,"close":122.217,"volume":0.05550000071525574},{"timestamp":1742399460000,"open":122.067,"high":122.217,"low":122.067,"close":122.217,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":122.217,"high":122.327,"low":121.877,"close":121.877,"volume":0.17430000007152557},{"timestamp":1742399580000,"open":122.357,"high":122.417,"low":122.257,"close":122.377,"volume":0.07919999957084656},{"timestamp":1742399640000,"open":122.377,"high":122.437,"low":122.377,"close":122.397,"volume":0.061799999326467514},{"timestamp":1742399700000,"open":122.397,"high":122.397,"low":122.287,"close":122.287,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":122.287,"high":122.377,"low":122.287,"close":122.297,"volume":0.07919999957084656},{"timestamp":1742399820000,"open":122.297,"high":122.297,"low":122.197,"close":122.237,"volume":0.1551000028848648},{"timestamp":1742399880000,"open":122.237,"high":122.297,"low":122.237,"close":122.237,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":122.267,"high":122.357,"low":122.267,"close":122.357,"volume":0.14190000295639038},{"timestamp":1742400000000,"open":122.367,"high":122.367,"low":122.237,"close":122.367,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":122.417,"high":122.417,"low":122.417,"close":122.417,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":122.417,"high":122.417,"low":122.237,"close":122.407,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":122.417,"high":122.417,"low":122.417,"close":122.417,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":122.237,"high":122.337,"low":122.237,"close":122.327,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":122.327,"high":122.327,"low":122.327,"close":122.327,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":122.327,"high":122.337,"low":122.327,"close":122.337,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":122.347,"high":122.447,"low":122.347,"close":122.447,"volume":0.093299999833107},{"timestamp":1742400480000,"open":122.457,"high":122.477,"low":122.457,"close":122.477,"volume":0.04050000011920929},{"timestamp":1742400540000,"open":122.477,"high":122.477,"low":122.387,"close":122.387,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":122.387,"high":122.387,"low":122.387,"close":122.387,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":122.387,"high":122.387,"low":122.387,"close":122.387,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":122.257,"high":122.257,"low":122.157,"close":122.157,"volume":0.09239999949932098},{"timestamp":1742400780000,"open":122.157,"high":122.157,"low":122.157,"close":122.157,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":122.157,"high":122.157,"low":122.107,"close":122.107,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":122.177,"high":122.177,"low":122.117,"close":122.137,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":122.227,"high":122.227,"low":122.117,"close":122.157,"volume":0.10140000283718109},{"timestamp":1742401020000,"open":122.157,"high":122.167,"low":122.157,"close":122.167,"volume":0.027300000190734863},{"timestamp":1742401200000,"open":122.057,"high":122.077,"low":122.057,"close":122.057,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":122.067,"high":122.087,"low":122.067,"close":122.077,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":122.087,"high":122.167,"low":122.087,"close":122.157,"volume":0.05460000038146973},{"timestamp":1742401440000,"open":122.157,"high":122.157,"low":121.977,"close":121.977,"volume":0.10620000213384628},{"timestamp":1742401500000,"open":121.977,"high":121.977,"low":121.977,"close":121.977,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":122.037,"high":122.077,"low":121.977,"close":122.077,"volume":0.08100000023841858},{"timestamp":1742401620000,"open":122.117,"high":122.127,"low":122.117,"close":122.117,"volume":0.027300000190734863},{"timestamp":1742401740000,"open":122.117,"high":122.117,"low":122.117,"close":122.117,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":122.127,"high":122.167,"low":122.127,"close":122.137,"volume":0.07500000298023224},{"timestamp":1742401860000,"open":122.137,"high":122.137,"low":121.877,"close":121.897,"volume":0.13680000603199005},{"timestamp":1742401920000,"open":121.927,"high":121.987,"low":121.927,"close":121.987,"volume":0.06689999997615814},{"timestamp":1742401980000,"open":121.977,"high":121.977,"low":121.977,"close":121.977,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":121.987,"high":122.067,"low":121.987,"close":122.067,"volume":0.028200000524520874},{"timestamp":1742402100000,"open":122.087,"high":122.107,"low":122.067,"close":122.107,"volume":0.04050000011920929},{"timestamp":1742402160000,"open":122.017,"high":122.017,"low":122.017,"close":122.017,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":122.017,"high":122.017,"low":121.877,"close":122.007,"volume":0.09239999949932098},{"timestamp":1742402280000,"open":122.017,"high":122.017,"low":122.007,"close":122.007,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":121.927,"high":121.927,"low":121.907,"close":121.917,"volume":0.053700000047683716},{"timestamp":1742402460000,"open":121.967,"high":121.967,"low":121.917,"close":121.917,"volume":0.04050000011920929},{"timestamp":1742402640000,"open":121.897,"high":122.067,"low":121.897,"close":122.067,"volume":0.11460000276565552},{"timestamp":1742402700000,"open":122.067,"high":122.077,"low":122.067,"close":122.077,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":122.077,"high":122.077,"low":122.077,"close":122.077,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":122.077,"high":122.097,"low":122.077,"close":122.097,"volume":0.06689999997615814},{"timestamp":1742402880000,"open":122.097,"high":122.097,"low":122.097,"close":122.097,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":122.097,"high":122.107,"low":122.097,"close":122.107,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":122.107,"high":122.107,"low":122.037,"close":122.037,"volume":0.04859999939799309},{"timestamp":1742403120000,"open":122.037,"high":122.037,"low":122.037,"close":122.037,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":122.047,"high":122.047,"low":122.047,"close":122.047,"volume":0.053700000047683716},{"timestamp":1742403240000,"open":122.087,"high":122.117,"low":122.087,"close":122.117,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":122.127,"high":122.127,"low":122.127,"close":122.127,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":122.127,"high":122.127,"low":122.047,"close":122.047,"volume":0.04859999939799309},{"timestamp":1742403420000,"open":121.987,"high":122.017,"low":121.987,"close":122.017,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":122.027,"high":122.027,"low":122.017,"close":122.027,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":122.027,"high":122.037,"low":122.027,"close":122.037,"volume":0.08009999990463257},{"timestamp":1742403660000,"open":122.067,"high":122.127,"low":122.057,"close":122.127,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":122.127,"high":122.127,"low":122.017,"close":122.017,"volume":0.07500000298023224},{"timestamp":1742403780000,"open":121.927,"high":121.927,"low":121.927,"close":121.927,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":121.987,"high":121.987,"low":121.987,"close":121.987,"volume":0.0008999999845400453},{"timestamp":1742403960000,"open":121.987,"high":121.987,"low":121.867,"close":121.937,"volume":0.1023000031709671},{"timestamp":1742404020000,"open":121.947,"high":121.947,"low":121.947,"close":121.947,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":121.997,"high":122.007,"low":121.997,"close":122.007,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":122.007,"high":122.007,"low":121.947,"close":121.947,"volume":0.061799999326467514},{"timestamp":1742404200000,"open":121.967,"high":121.987,"low":121.967,"close":121.967,"volume":0.028200000524520874},{"timestamp":1742404260000,"open":121.987,"high":122.007,"low":121.977,"close":122.007,"volume":0.053700000047683716},{"timestamp":1742404320000,"open":122.017,"high":122.017,"low":121.947,"close":121.957,"volume":0.093299999833107},{"timestamp":1742404380000,"open":121.957,"high":121.957,"low":121.957,"close":121.957,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":121.957,"high":121.957,"low":121.867,"close":121.907,"volume":0.08820000290870667},{"timestamp":1742404500000,"open":121.977,"high":122.017,"low":121.977,"close":122.017,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":122.017,"high":122.017,"low":121.907,"close":122.017,"volume":0.07919999957084656},{"timestamp":1742404620000,"open":122.017,"high":122.017,"low":122.017,"close":122.017,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":122.057,"high":122.057,"low":122.017,"close":122.017,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":122.017,"high":122.087,"low":122.017,"close":122.077,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":121.987,"high":122.067,"low":121.987,"close":122.067,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":122.067,"high":122.077,"low":122.067,"close":122.077,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":122.077,"high":122.077,"low":121.907,"close":122.007,"volume":0.0494999997317791},{"timestamp":1742405040000,"open":121.977,"high":122.017,"low":121.977,"close":122.017,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":122.017,"high":122.047,"low":121.967,"close":121.967,"volume":0.09239999949932098},{"timestamp":1742405160000,"open":121.897,"high":121.927,"low":121.897,"close":121.927,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":121.927,"high":121.937,"low":121.927,"close":121.937,"volume":0.053700000047683716},{"timestamp":1742405280000,"open":121.937,"high":121.937,"low":121.937,"close":121.937,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":121.907,"high":121.907,"low":121.817,"close":121.817,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":121.837,"high":121.837,"low":121.837,"close":121.837,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":121.817,"high":121.837,"low":121.817,"close":121.817,"volume":0.11879999935626984},{"timestamp":1742405520000,"open":121.777,"high":121.847,"low":121.737,"close":121.847,"volume":0.12870000302791595},{"timestamp":1742405580000,"open":121.857,"high":121.857,"low":121.857,"close":121.857,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":121.857,"high":121.877,"low":121.857,"close":121.877,"volume":0.07919999957084656},{"timestamp":1742405700000,"open":121.927,"high":121.927,"low":121.857,"close":121.887,"volume":0.061799999326467514},{"timestamp":1742405760000,"open":121.907,"high":121.927,"low":121.907,"close":121.927,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":121.937,"high":121.937,"low":121.937,"close":121.937,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":121.897,"high":121.927,"low":121.897,"close":121.927,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":121.937,"high":121.937,"low":121.937,"close":121.937,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":121.947,"high":121.947,"low":121.947,"close":121.947,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":121.987,"high":122.027,"low":121.987,"close":122.007,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":121.947,"high":121.947,"low":121.927,"close":121.927,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":121.927,"high":121.927,"low":121.747,"close":121.747,"volume":0.12359999865293503},{"timestamp":1742406300000,"open":121.847,"high":121.847,"low":121.637,"close":121.637,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":121.727,"high":121.727,"low":121.637,"close":121.727,"volume":0.03959999978542328},{"timestamp":1742406420000,"open":121.727,"high":121.727,"low":121.617,"close":121.617,"volume":0.09719999879598618},{"timestamp":1742406480000,"open":121.637,"high":121.637,"low":121.617,"close":121.617,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":121.617,"high":121.617,"low":121.617,"close":121.617,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":121.687,"high":121.797,"low":121.627,"close":121.797,"volume":0.093299999833107},{"timestamp":1742406660000,"open":121.727,"high":121.847,"low":121.727,"close":121.847,"volume":0.08009999990463257},{"timestamp":1742406720000,"open":121.847,"high":121.847,"low":121.847,"close":121.847,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":121.857,"high":121.857,"low":121.727,"close":121.747,"volume":0.11879999935626984},{"timestamp":1742406840000,"open":121.747,"high":121.857,"low":121.747,"close":121.857,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":121.927,"high":121.947,"low":121.927,"close":121.927,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":121.927,"high":121.927,"low":121.927,"close":121.927,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":121.877,"high":121.887,"low":121.877,"close":121.887,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":121.887,"high":121.887,"low":121.617,"close":121.687,"volume":0.11460000276565552},{"timestamp":1742407200000,"open":121.607,"high":122.187,"low":121.537,"close":122.187,"volume":0.21539999544620514},{"timestamp":1742407260000,"open":122.187,"high":122.187,"low":122.107,"close":122.107,"volume":0.18479999899864197},{"timestamp":1742407320000,"open":121.947,"high":121.947,"low":121.947,"close":121.947,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":122.037,"high":122.157,"low":121.947,"close":122.117,"volume":0.0828000009059906},{"timestamp":1742407440000,"open":122.037,"high":122.057,"low":121.977,"close":122.057,"volume":0.10830000042915344},{"timestamp":1742407500000,"open":122.047,"high":122.047,"low":121.807,"close":121.807,"volume":0.18119999766349792},{"timestamp":1742407560000,"open":121.807,"high":121.867,"low":121.807,"close":121.867,"volume":0.08009999990463257},{"timestamp":1742407620000,"open":121.867,"high":121.877,"low":121.867,"close":121.877,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":121.877,"high":121.957,"low":121.877,"close":121.957,"volume":0.07919999957084656},{"timestamp":1742407740000,"open":121.977,"high":122.027,"low":121.887,"close":121.977,"volume":0.08100000023841858},{"timestamp":1742407800000,"open":121.977,"high":121.977,"low":121.977,"close":121.977,"volume":0.06599999964237213},{"timestamp":1742407860000,"open":121.977,"high":122.187,"low":121.977,"close":122.097,"volume":0.08100000023841858},{"timestamp":1742407920000,"open":122.087,"high":122.167,"low":122.087,"close":122.167,"volume":0.07919999957084656},{"timestamp":1742407980000,"open":122.227,"high":122.257,"low":122.157,"close":122.157,"volume":0.09390000253915787},{"timestamp":1742408040000,"open":122.167,"high":122.207,"low":122.167,"close":122.207,"volume":0.028200000524520874},{"timestamp":1742408100000,"open":122.217,"high":122.337,"low":122.217,"close":122.327,"volume":0.0414000004529953},{"timestamp":1742408160000,"open":122.337,"high":122.367,"low":122.337,"close":122.367,"volume":0.0414000004529953},{"timestamp":1742408220000,"open":122.337,"high":122.377,"low":122.297,"close":122.297,"volume":0.1451999992132187},{"timestamp":1742408340000,"open":122.297,"high":122.347,"low":122.297,"close":122.347,"volume":0.028200000524520874},{"timestamp":1742408400000,"open":122.347,"high":122.387,"low":122.297,"close":122.297,"volume":0.06599999964237213},{"timestamp":1742408460000,"open":122.297,"high":122.297,"low":122.297,"close":122.297,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":122.287,"high":122.317,"low":122.287,"close":122.317,"volume":0.08009999990463257},{"timestamp":1742408580000,"open":122.317,"high":122.427,"low":122.317,"close":122.357,"volume":0.08100000023841858},{"timestamp":1742408640000,"open":122.367,"high":122.397,"low":122.367,"close":122.397,"volume":0.014999999664723873},{"timestamp":1742408700000,"open":122.367,"high":122.367,"low":122.287,"close":122.287,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":122.337,"high":122.337,"low":122.287,"close":122.307,"volume":0.07500000298023224},{"timestamp":1742408820000,"open":122.307,"high":122.377,"low":122.307,"close":122.317,"volume":0.08009999990463257},{"timestamp":1742408880000,"open":122.337,"high":122.337,"low":122.337,"close":122.337,"volume":0.0008999999845400453},{"timestamp":1742408940000,"open":122.357,"high":122.357,"low":122.307,"close":122.307,"volume":0.0494999997317791},{"timestamp":1742409000000,"open":122.357,"high":122.467,"low":122.317,"close":122.427,"volume":0.2379000037908554},{"timestamp":1742409060000,"open":122.457,"high":122.567,"low":122.457,"close":122.567,"volume":0.10740000009536743},{"timestamp":1742409120000,"open":122.647,"high":122.727,"low":122.647,"close":122.727,"volume":0.093299999833107},{"timestamp":1742409180000,"open":122.727,"high":122.747,"low":122.577,"close":122.577,"volume":0.23819999396800995},{"timestamp":1742409240000,"open":122.577,"high":122.637,"low":122.487,"close":122.537,"volume":0.08579999953508377},{"timestamp":1742409300000,"open":122.547,"high":122.747,"low":122.547,"close":122.747,"volume":0.16200000047683716},{"timestamp":1742409360000,"open":122.757,"high":122.767,"low":122.757,"close":122.767,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":122.767,"high":122.797,"low":122.697,"close":122.737,"volume":0.09809999912977219},{"timestamp":1742409480000,"open":122.737,"high":122.737,"low":122.267,"close":122.267,"volume":0.17790000140666962},{"timestamp":1742409540000,"open":122.267,"high":122.607,"low":122.267,"close":122.577,"volume":0.08100000023841858},{"timestamp":1742409600000,"open":122.577,"high":122.637,"low":122.427,"close":122.427,"volume":0.18150000274181366},{"timestamp":1742409660000,"open":122.507,"high":122.777,"low":122.507,"close":122.747,"volume":0.11100000143051147},{"timestamp":1742409720000,"open":122.747,"high":122.837,"low":122.617,"close":122.767,"volume":0.23849999904632568},{"timestamp":1742409780000,"open":122.857,"high":122.857,"low":122.797,"close":122.797,"volume":0.052799999713897705},{"timestamp":1742409840000,"open":122.797,"high":122.957,"low":122.797,"close":122.807,"volume":0.13050000369548798},{"timestamp":1742409900000,"open":122.877,"high":122.967,"low":122.807,"close":122.807,"volume":0.06689999997615814},{"timestamp":1742409960000,"open":122.797,"high":122.797,"low":122.767,"close":122.787,"volume":0.15600000321865082},{"timestamp":1742410020000,"open":122.847,"high":122.847,"low":122.767,"close":122.817,"volume":0.08009999990463257},{"timestamp":1742410080000,"open":122.817,"high":122.887,"low":122.817,"close":122.887,"volume":0.08100000023841858},{"timestamp":1742410140000,"open":122.967,"high":122.977,"low":122.887,"close":122.907,"volume":0.05939999967813492},{"timestamp":1742410200000,"open":122.927,"high":122.997,"low":122.927,"close":122.957,"volume":0.10740000009536743},{"timestamp":1742410260000,"open":122.957,"high":122.967,"low":122.907,"close":122.927,"volume":0.1446000039577484},{"timestamp":1742410320000,"open":122.957,"high":123.167,"low":122.927,"close":123.117,"volume":0.19110000133514404},{"timestamp":1742410380000,"open":123.147,"high":123.297,"low":123.147,"close":123.157,"volume":0.10740000009536743},{"timestamp":1742410440000,"open":123.157,"high":123.257,"low":123.097,"close":123.237,"volume":0.22169999778270721},{"timestamp":1742410500000,"open":123.237,"high":123.317,"low":123.147,"close":123.307,"volume":0.093299999833107},{"timestamp":1742410560000,"open":123.307,"high":123.447,"low":123.307,"close":123.427,"volume":0.09690000116825104},{"timestamp":1742410620000,"open":123.447,"high":123.547,"low":123.447,"close":123.527,"volume":0.06780000030994415},{"timestamp":1742410680000,"open":123.537,"high":123.537,"low":123.427,"close":123.427,"volume":0.1509000062942505},{"timestamp":1742410740000,"open":123.437,"high":123.517,"low":123.437,"close":123.487,"volume":0.13379999995231628},{"timestamp":1742410800000,"open":123.577,"high":123.647,"low":123.577,"close":123.617,"volume":0.06780000030994415},{"timestamp":1742410860000,"open":123.617,"high":123.727,"low":123.617,"close":123.687,"volume":0.094200000166893},{"timestamp":1742410920000,"open":123.677,"high":123.727,"low":123.677,"close":123.687,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":123.687,"high":123.687,"low":123.577,"close":123.577,"volume":0.07079999893903732},{"timestamp":1742411040000,"open":123.537,"high":123.587,"low":123.537,"close":123.587,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":123.587,"high":123.617,"low":123.517,"close":123.547,"volume":0.1469999998807907},{"timestamp":1742411160000,"open":123.557,"high":123.617,"low":123.547,"close":123.567,"volume":0.11460000276565552},{"timestamp":1742411220000,"open":123.547,"high":123.657,"low":123.547,"close":123.567,"volume":0.16019999980926514},{"timestamp":1742411280000,"open":123.567,"high":123.767,"low":123.567,"close":123.767,"volume":0.16200000047683716},{"timestamp":1742411340000,"open":123.767,"high":123.827,"low":123.767,"close":123.777,"volume":0.10499999672174454},{"timestamp":1742411400000,"open":123.787,"high":123.797,"low":123.767,"close":123.787,"volume":0.11640000343322754},{"timestamp":1742411460000,"open":123.797,"high":123.847,"low":123.727,"close":123.727,"volume":0.260699987411499},{"timestamp":1742411520000,"open":123.737,"high":123.737,"low":123.567,"close":123.587,"volume":0.18150000274181366},{"timestamp":1742411580000,"open":123.587,"high":123.717,"low":123.567,"close":123.717,"volume":0.21570000052452087},{"timestamp":1742411640000,"open":123.647,"high":123.777,"low":123.647,"close":123.707,"volume":0.09510000050067902},{"timestamp":1742411700000,"open":123.707,"high":123.787,"low":123.707,"close":123.757,"volume":0.04050000011920929},{"timestamp":1742411760000,"open":123.727,"high":123.887,"low":123.727,"close":123.767,"volume":0.1527000069618225},{"timestamp":1742411820000,"open":123.767,"high":123.767,"low":123.697,"close":123.757,"volume":0.11969999969005585},{"timestamp":1742411880000,"open":123.767,"high":123.767,"low":123.557,"close":123.557,"volume":0.09809999912977219},{"timestamp":1742411940000,"open":123.557,"high":123.577,"low":123.457,"close":123.547,"volume":0.15690000355243683},{"timestamp":1742412000000,"open":123.517,"high":123.567,"low":123.147,"close":123.147,"volume":0.26579999923706055},{"timestamp":1742412060000,"open":123.147,"high":123.147,"low":123.057,"close":123.117,"volume":0.07590000331401825},{"timestamp":1742412120000,"open":123.157,"high":123.157,"low":123.057,"close":123.057,"volume":0.09239999949932098},{"timestamp":1742412180000,"open":123.057,"high":123.057,"low":122.737,"close":122.737,"volume":0.1632000058889389},{"timestamp":1742412240000,"open":122.837,"high":122.897,"low":122.837,"close":122.897,"volume":0.08100000023841858},{"timestamp":1742412300000,"open":122.907,"high":123.017,"low":122.767,"close":122.887,"volume":0.15780000388622284},{"timestamp":1742412360000,"open":122.887,"high":122.887,"low":122.767,"close":122.827,"volume":0.1347000002861023},{"timestamp":1742412420000,"open":122.767,"high":122.767,"low":122.507,"close":122.507,"volume":0.16740000247955322},{"timestamp":1742412480000,"open":122.567,"high":122.687,"low":122.097,"close":122.317,"volume":0.25859999656677246},{"timestamp":1742412540000,"open":122.317,"high":122.387,"low":122.287,"close":122.287,"volume":0.093299999833107},{"timestamp":1742412600000,"open":122.337,"high":122.547,"low":122.337,"close":122.527,"volume":0.1251000016927719},{"timestamp":1742412660000,"open":122.147,"high":122.577,"low":122.147,"close":122.407,"volume":0.1761000007390976},{"timestamp":1742412720000,"open":122.417,"high":122.767,"low":122.417,"close":122.687,"volume":0.15150000154972076},{"timestamp":1742412780000,"open":122.687,"high":122.797,"low":122.637,"close":122.637,"volume":0.11969999969005585},{"timestamp":1742412840000,"open":122.767,"high":122.777,"low":122.617,"close":122.617,"volume":0.13379999995231628},{"timestamp":1742412900000,"open":122.677,"high":122.677,"low":122.357,"close":122.447,"volume":0.094200000166893},{"timestamp":1742412960000,"open":122.447,"high":122.747,"low":122.447,"close":122.747,"volume":0.186599999666214},{"timestamp":1742413020000,"open":122.747,"high":122.797,"low":122.747,"close":122.767,"volume":0.093299999833107},{"timestamp":1742413080000,"open":122.767,"high":122.897,"low":122.767,"close":122.887,"volume":0.21209999918937683},{"timestamp":1742413140000,"open":122.777,"high":122.797,"low":122.767,"close":122.767,"volume":0.11969999969005585},{"timestamp":1742413200000,"open":122.767,"high":122.857,"low":122.747,"close":122.787,"volume":0.21570000052452087},{"timestamp":1742413260000,"open":122.797,"high":122.857,"low":122.797,"close":122.817,"volume":0.08370000123977661},{"timestamp":1742413320000,"open":122.837,"high":122.847,"low":122.727,"close":122.727,"volume":0.17730000615119934},{"timestamp":1742413380000,"open":122.707,"high":122.797,"low":122.707,"close":122.777,"volume":0.20250000059604645},{"timestamp":1742413440000,"open":122.777,"high":122.927,"low":122.777,"close":122.897,"volume":0.2694000005722046},{"timestamp":1742413500000,"open":122.897,"high":122.927,"low":122.897,"close":122.897,"volume":0.22589999437332153},{"timestamp":1742413560000,"open":122.897,"high":122.897,"low":122.667,"close":122.737,"volume":0.18809999525547028},{"timestamp":1742413620000,"open":122.757,"high":122.807,"low":122.757,"close":122.767,"volume":0.17520000040531158},{"timestamp":1742413680000,"open":122.737,"high":122.757,"low":122.677,"close":122.697,"volume":0.18330000340938568},{"timestamp":1742413740000,"open":122.697,"high":122.697,"low":122.607,"close":122.647,"volume":0.20280000567436218},{"timestamp":1742413800000,"open":122.627,"high":122.627,"low":122.147,"close":122.317,"volume":0.27630001306533813},{"timestamp":1742413860000,"open":122.317,"high":122.377,"low":122.067,"close":122.267,"volume":0.30149999260902405},{"timestamp":1742413920000,"open":122.337,"high":122.377,"low":122.337,"close":122.337,"volume":0.13289999961853027},{"timestamp":1742413980000,"open":122.337,"high":122.357,"low":122.167,"close":122.357,"volume":0.31949999928474426},{"timestamp":1742414040000,"open":122.357,"high":122.457,"low":122.357,"close":122.457,"volume":0.21299999952316284},{"timestamp":1742414100000,"open":122.547,"high":122.547,"low":121.907,"close":122.407,"volume":0.4334999918937683},{"timestamp":1742414160000,"open":122.407,"high":122.467,"low":121.967,"close":122.467,"volume":0.188400000333786},{"timestamp":1742414220000,"open":122.467,"high":122.587,"low":122.457,"close":122.567,"volume":0.31380000710487366},{"timestamp":1742414280000,"open":122.577,"high":122.587,"low":122.477,"close":122.487,"volume":0.4226999878883362},{"timestamp":1742414340000,"open":122.517,"high":122.627,"low":122.107,"close":122.617,"volume":0.5030999779701233}]