[{"timestamp":1742391000000,"open":117.306,"high":117.977,"low":117.306,"close":117.687,"volume":0.21299999952316284},{"timestamp":1742391060000,"open":117.676,"high":117.676,"low":116.897,"close":117.046,"volume":0.32249999046325684},{"timestamp":1742391120000,"open":116.897,"high":117.117,"low":116.897,"close":116.906,"volume":0.22439999878406525},{"timestamp":1742391180000,"open":116.946,"high":116.967,"low":116.816,"close":116.817,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":116.816,"high":116.816,"low":116.587,"close":116.587,"volume":0.10140000283718109},{"timestamp":1742391300000,"open":116.587,"high":116.876,"low":116.587,"close":116.596,"volume":0.43560001254081726},{"timestamp":1742391360000,"open":116.596,"high":116.597,"low":116.156,"close":116.386,"volume":0.600600004196167},{"timestamp":1742391420000,"open":116.386,"high":116.647,"low":116.347,"close":116.556,"volume":0.22020000219345093},{"timestamp":1742391480000,"open":116.647,"high":117.057,"low":116.556,"close":117.056,"volume":0.37139999866485596},{"timestamp":1742391540000,"open":117.057,"high":117.137,"low":116.976,"close":116.977,"volume":0.21119999885559082},{"timestamp":1742391600000,"open":116.977,"high":116.977,"low":116.776,"close":116.856,"volume":0.27480000257492065},{"timestamp":1742391660000,"open":116.826,"high":117.056,"low":116.826,"close":117.056,"volume":0.26489999890327454},{"timestamp":1742391720000,"open":116.906,"high":117.227,"low":116.906,"close":117.227,"volume":0.21389999985694885},{"timestamp":1742391780000,"open":117.197,"high":117.337,"low":117.176,"close":117.337,"volume":0.18569999933242798},{"timestamp":1742391840000,"open":117.337,"high":117.456,"low":117.176,"close":117.456,"volume":0.18150000274181366},{"timestamp":1742391900000,"open":117.457,"high":117.816,"low":117.457,"close":117.727,"volume":0.14640000462532043},{"timestamp":1742391960000,"open":117.727,"high":117.946,"low":117.637,"close":117.936,"volume":0.27090001106262207},{"timestamp":1742392020000,"open":117.957,"high":118.127,"low":117.837,"close":118.126,"volume":0.36000001430511475},{"timestamp":1742392080000,"open":118.127,"high":118.286,"low":118.096,"close":118.096,"volume":0.22290000319480896},{"timestamp":1742392140000,"open":118.146,"high":118.146,"low":117.886,"close":117.967,"volume":0.23430000245571136},{"timestamp":1742392200000,"open":118.027,"high":118.197,"low":117.966,"close":117.967,"volume":0.3944999873638153},{"timestamp":1742392260000,"open":117.966,"high":118.147,"low":117.956,"close":118.067,"volume":0.21119999885559082},{"timestamp":1742392320000,"open":118.136,"high":118.237,"low":118.036,"close":118.176,"volume":0.16590000689029694},{"timestamp":1742392380000,"open":118.157,"high":118.316,"low":118.147,"close":118.226,"volume":0.22470000386238098},{"timestamp":1742392440000,"open":118.226,"high":118.436,"low":118.226,"close":118.436,"volume":0.30809998512268066},{"timestamp":1742392500000,"open":118.446,"high":118.557,"low":118.366,"close":118.547,"volume":0.446399986743927},{"timestamp":1742392560000,"open":118.547,"high":118.547,"low":118.376,"close":118.456,"volume":0.33570000529289246},{"timestamp":1742392620000,"open":118.456,"high":118.576,"low":118.386,"close":118.527,"volume":0.6080999970436096},{"timestamp":1742392680000,"open":118.407,"high":118.556,"low":118.387,"close":118.466,"volume":0.28049999475479126},{"timestamp":1742392740000,"open":118.517,"high":118.526,"low":118.356,"close":118.406,"volume":0.32850000262260437},{"timestamp":1742392800000,"open":118.406,"high":118.437,"low":118.336,"close":118.416,"volume":0.22619999945163727},{"timestamp":1742392860000,"open":118.427,"high":118.807,"low":118.427,"close":118.647,"volume":0.42989999055862427},{"timestamp":1742392920000,"open":118.647,"high":118.686,"low":118.626,"close":118.626,"volume":0.16019999980926514},{"timestamp":1742392980000,"open":118.627,"high":118.627,"low":118.427,"close":118.477,"volume":0.296999990940094},{"timestamp":1742393040000,"open":118.477,"high":118.567,"low":118.426,"close":118.517,"volume":0.22920000553131104},{"timestamp":1742393100000,"open":118.437,"high":118.447,"low":118.266,"close":118.286,"volume":0.18150000274181366},{"timestamp":1742393160000,"open":118.287,"high":118.396,"low":118.216,"close":118.297,"volume":0.33329999446868896},{"timestamp":1742393220000,"open":118.296,"high":118.506,"low":118.296,"close":118.457,"volume":0.36809998750686646},{"timestamp":1742393280000,"open":118.337,"high":118.377,"low":118.266,"close":118.277,"volume":0.17249999940395355},{"timestamp":1742393340000,"open":118.276,"high":118.416,"low":118.266,"close":118.316,"volume":0.24269999563694},{"timestamp":1742393400000,"open":118.357,"high":118.396,"low":118.137,"close":118.137,"volume":0.33149999380111694},{"timestamp":1742393460000,"open":118.137,"high":118.407,"low":118.046,"close":118.407,"volume":0.35910001397132874},{"timestamp":1742393520000,"open":118.416,"high":118.416,"low":118.207,"close":118.267,"volume":0.3944999873638153},{"timestamp":1742393580000,"open":118.326,"high":118.367,"low":118.247,"close":118.266,"volume":0.25440001487731934},{"timestamp":1742393640000,"open":118.267,"high":118.267,"low":118.156,"close":118.197,"volume":0.2160000056028366},{"timestamp":1742393700000,"open":118.196,"high":118.246,"low":118.156,"close":118.166,"volume":0.22619999945163727},{"timestamp":1742393760000,"open":118.167,"high":118.226,"low":117.996,"close":118.027,"volume":0.37380000948905945},{"timestamp":1742393820000,"open":118.027,"high":118.097,"low":117.996,"close":118.007,"volume":0.2921999990940094},{"timestamp":1742393880000,"open":118.066,"high":118.147,"low":117.996,"close":118.116,"volume":0.298799991607666},{"timestamp":1742393940000,"open":118.126,"high":118.237,"low":118.096,"close":118.117,"volume":0.43230000138282776},{"timestamp":1742394000000,"open":118.116,"high":118.226,"low":118.116,"close":118.197,"volume":0.27810001373291016},{"timestamp":1742394060000,"open":118.196,"high":118.196,"low":118.126,"close":118.127,"volume":0.21299999952316284},{"timestamp":1742394120000,"open":118.166,"high":118.166,"low":118.067,"close":118.106,"volume":0.2556000053882599},{"timestamp":1742394180000,"open":118.107,"high":118.327,"low":118.107,"close":118.326,"volume":0.3203999996185303},{"timestamp":1742394240000,"open":118.326,"high":118.326,"low":118.126,"close":118.126,"volume":0.13680000603199005},{"timestamp":1742394300000,"open":118.127,"high":118.267,"low":118.127,"close":118.266,"volume":0.298799991607666},{"timestamp":1742394360000,"open":118.266,"high":118.266,"low":118.047,"close":118.047,"volume":0.2556000053882599},{"timestamp":1742394420000,"open":118.047,"high":118.247,"low":118.046,"close":118.167,"volume":0.33090001344680786},{"timestamp":1742394480000,"open":118.146,"high":118.167,"low":118.106,"close":118.166,"volume":0.1469999998807907},{"timestamp":1742394540000,"open":118.167,"high":118.277,"low":118.156,"close":118.157,"volume":0.18539999425411224},{"timestamp":1742394600000,"open":118.176,"high":118.467,"low":118.156,"close":118.467,"volume":0.25589999556541443},{"timestamp":1742394660000,"open":118.457,"high":118.457,"low":118.367,"close":118.387,"volume":0.1956000030040741},{"timestamp":1742394720000,"open":118.386,"high":118.516,"low":118.386,"close":118.387,"volume":0.241799995303154},{"timestamp":1742394780000,"open":118.387,"high":118.486,"low":118.386,"close":118.447,"volume":0.13289999961853027},{"timestamp":1742394840000,"open":118.407,"high":118.477,"low":118.386,"close":118.477,"volume":0.305400013923645},{"timestamp":1742394900000,"open":118.476,"high":118.517,"low":118.386,"close":118.406,"volume":0.10649999976158142},{"timestamp":1742394960000,"open":118.416,"high":118.527,"low":118.416,"close":118.446,"volume":0.17339999973773956},{"timestamp":1742395020000,"open":118.487,"high":118.656,"low":118.487,"close":118.656,"volume":0.2793000042438507},{"timestamp":1742395080000,"open":118.677,"high":118.756,"low":118.566,"close":118.566,"volume":0.33329999446868896},{"timestamp":1742395140000,"open":118.566,"high":118.637,"low":118.566,"close":118.586,"volume":0.24660000205039978},{"timestamp":1742395200000,"open":118.647,"high":118.687,"low":118.606,"close":118.647,"volume":0.18569999933242798},{"timestamp":1742395260000,"open":118.646,"high":118.667,"low":118.566,"close":118.567,"volume":0.18150000274181366},{"timestamp":1742395320000,"open":118.567,"high":118.617,"low":118.516,"close":118.597,"volume":0.25920000672340393},{"timestamp":1742395380000,"open":118.596,"high":118.606,"low":118.516,"close":118.527,"volume":0.11879999935626984},{"timestamp":1742395440000,"open":118.536,"high":118.536,"low":118.326,"close":118.346,"volume":0.301800012588501},{"timestamp":1742395500000,"open":118.347,"high":118.466,"low":118.347,"close":118.397,"volume":0.1460999995470047},{"timestamp":1742395560000,"open":118.396,"high":118.506,"low":118.386,"close":118.476,"volume":0.131400004029274},{"timestamp":1742395620000,"open":118.476,"high":118.537,"low":118.446,"close":118.457,"volume":0.1988999992609024},{"timestamp":1742395680000,"open":118.446,"high":118.516,"low":118.407,"close":118.516,"volume":0.16019999980926514},{"timestamp":1742395740000,"open":118.516,"high":118.537,"low":118.426,"close":118.496,"volume":0.1551000028848648},{"timestamp":1742395800000,"open":118.517,"high":118.517,"low":118.486,"close":118.486,"volume":0.04859999939799309},{"timestamp":1742395860000,"open":118.517,"high":118.527,"low":118.486,"close":118.496,"volume":0.11460000276565552},{"timestamp":1742395920000,"open":118.496,"high":118.496,"low":118.346,"close":118.406,"volume":0.28769999742507935},{"timestamp":1742395980000,"open":118.446,"high":118.597,"low":118.426,"close":118.577,"volume":0.2888999879360199},{"timestamp":1742396040000,"open":118.507,"high":118.646,"low":118.507,"close":118.597,"volume":0.31619998812675476},{"timestamp":1742396100000,"open":118.617,"high":118.636,"low":118.566,"close":118.576,"volume":0.4869000017642975},{"timestamp":1742396160000,"open":118.576,"high":118.577,"low":118.526,"close":118.567,"volume":0.2766000032424927},{"timestamp":1742396220000,"open":118.567,"high":118.637,"low":118.526,"close":118.627,"volume":0.24210000038146973},{"timestamp":1742396280000,"open":118.626,"high":118.727,"low":118.606,"close":118.727,"volume":0.26249998807907104},{"timestamp":1742396340000,"open":118.726,"high":118.777,"low":118.696,"close":118.746,"volume":0.27570000290870667},{"timestamp":1742396400000,"open":118.746,"high":118.777,"low":118.696,"close":118.736,"volume":0.260699987411499},{"timestamp":1742396460000,"open":118.746,"high":118.777,"low":118.686,"close":118.686,"volume":0.16110000014305115},{"timestamp":1742396520000,"open":118.687,"high":118.896,"low":118.687,"close":118.896,"volume":0.13920000195503235},{"timestamp":1742396580000,"open":118.916,"high":118.947,"low":118.866,"close":118.906,"volume":0.27059999108314514},{"timestamp":1742396640000,"open":118.867,"high":118.867,"low":118.816,"close":118.866,"volume":0.11640000343322754},{"timestamp":1742396700000,"open":118.866,"high":118.867,"low":118.746,"close":118.816,"volume":0.28619998693466187},{"timestamp":1742396760000,"open":118.816,"high":118.856,"low":118.756,"close":118.856,"volume":0.2379000037908554},{"timestamp":1742396820000,"open":118.856,"high":118.927,"low":118.856,"close":118.927,"volume":0.14790000021457672},{"timestamp":1742396880000,"open":118.947,"high":118.947,"low":118.826,"close":118.826,"volume":0.15929999947547913},{"timestamp":1742396940000,"open":118.867,"high":119.077,"low":118.847,"close":119.077,"volume":0.257099986076355},{"timestamp":1742397000000,"open":119.076,"high":119.077,"low":118.976,"close":118.987,"volume":0.13680000603199005},{"timestamp":1742397060000,"open":118.987,"high":119.076,"low":118.987,"close":119.067,"volume":0.15839999914169312},{"timestamp":1742397120000,"open":119.067,"high":119.067,"low":118.976,"close":119.007,"volume":0.21119999885559082},{"timestamp":1742397180000,"open":119.006,"high":119.077,"low":119.006,"close":119.057,"volume":0.15839999914169312},{"timestamp":1742397240000,"open":119.087,"high":119.087,"low":119.046,"close":119.047,"volume":0.17430000007152557},{"timestamp":1742397300000,"open":119.057,"high":119.097,"low":119.056,"close":119.057,"volume":0.1428000032901764},{"timestamp":1742397360000,"open":119.036,"high":119.036,"low":118.907,"close":118.977,"volume":0.3050999939441681},{"timestamp":1742397420000,"open":118.947,"high":118.956,"low":118.907,"close":118.956,"volume":0.15839999914169312},{"timestamp":1742397480000,"open":118.856,"high":118.947,"low":118.817,"close":118.856,"volume":0.20970000326633453},{"timestamp":1742397540000,"open":118.856,"high":118.936,"low":118.846,"close":118.907,"volume":0.13289999961853027},{"timestamp":1742397600000,"open":118.906,"high":118.907,"low":118.726,"close":118.817,"volume":0.2079000025987625},{"timestamp":1742397660000,"open":118.797,"high":118.957,"low":118.797,"close":118.956,"volume":0.20160000026226044},{"timestamp":1742397720000,"open":118.966,"high":118.996,"low":118.906,"close":118.977,"volume":0.08100000023841858},{"timestamp":1742397780000,"open":118.996,"high":119.037,"low":118.896,"close":118.926,"volume":0.22709999978542328},{"timestamp":1742397840000,"open":118.926,"high":118.987,"low":118.887,"close":118.887,"volume":0.1988999992609024},{"timestamp":1742397900000,"open":118.886,"high":118.896,"low":118.757,"close":118.896,"volume":0.20880000293254852},{"timestamp":1742397960000,"open":118.896,"high":118.937,"low":118.856,"close":118.857,"volume":0.1460999995470047},{"timestamp":1742398020000,"open":118.867,"high":118.917,"low":118.836,"close":118.916,"volume":0.18479999899864197},{"timestamp":1742398080000,"open":118.917,"high":118.966,"low":118.846,"close":118.886,"volume":0.2070000022649765},{"timestamp":1742398140000,"open":118.917,"high":118.927,"low":118.857,"close":118.857,"volume":0.15929999947547913},{"timestamp":1742398200000,"open":118.866,"high":118.947,"low":118.866,"close":118.877,"volume":0.27390000224113464},{"timestamp":1742398260000,"open":118.877,"high":118.956,"low":118.846,"close":118.916,"volume":0.3440999984741211},{"timestamp":1742398320000,"open":118.936,"high":119.007,"low":118.936,"close":118.947,"volume":0.2879999876022339},{"timestamp":1742398380000,"open":118.947,"high":119.007,"low":118.947,"close":118.987,"volume":0.07680000364780426},{"timestamp":1742398440000,"open":118.986,"high":119.007,"low":118.976,"close":119.007,"volume":0.1979999989271164},{"timestamp":1742398500000,"open":119.016,"high":119.016,"low":118.946,"close":118.946,"volume":0.17430000007152557},{"timestamp":1742398560000,"open":118.956,"high":118.986,"low":118.916,"close":118.967,"volume":0.12060000002384186},{"timestamp":1742398620000,"open":118.927,"high":118.987,"low":118.927,"close":118.967,"volume":0.13289999961853027},{"timestamp":1742398680000,"open":118.967,"high":119.087,"low":118.967,"close":119.046,"volume":0.13410000503063202},{"timestamp":1742398740000,"open":119.097,"high":119.097,"low":119.016,"close":119.017,"volume":0.2160000056028366},{"timestamp":1742398800000,"open":119.026,"high":119.106,"low":119.026,"close":119.066,"volume":0.08009999990463257},{"timestamp":1742398860000,"open":119.056,"high":119.077,"low":119.026,"close":119.026,"volume":0.17249999940395355},{"timestamp":1742398920000,"open":119.067,"high":119.137,"low":119.026,"close":119.077,"volume":0.2939999997615814},{"timestamp":1742398980000,"open":119.066,"high":119.087,"low":119.036,"close":119.066,"volume":0.18569999933242798},{"timestamp":1742399040000,"open":119.076,"high":119.086,"low":119.017,"close":119.017,"volume":0.13289999961853027},{"timestamp":1742399100000,"open":119.066,"high":119.087,"low":119.026,"close":119.047,"volume":0.1965000033378601},{"timestamp":1742399160000,"open":119.066,"high":119.067,"low":119.006,"close":119.027,"volume":0.21690000593662262},{"timestamp":1742399220000,"open":119.056,"high":119.067,"low":119.026,"close":119.037,"volume":0.25529998540878296},{"timestamp":1742399280000,"open":119.036,"high":119.106,"low":119.036,"close":119.106,"volume":0.1875},{"timestamp":1742399340000,"open":119.126,"high":119.237,"low":119.126,"close":119.226,"volume":0.21480000019073486},{"timestamp":1742399400000,"open":119.227,"high":119.396,"low":119.196,"close":119.396,"volume":0.21389999985694885},{"timestamp":1742399460000,"open":119.367,"high":119.376,"low":119.346,"close":119.357,"volume":0.1542000025510788},{"timestamp":1742399520000,"open":119.347,"high":119.427,"low":119.347,"close":119.396,"volume":0.1932000070810318},{"timestamp":1742399580000,"open":119.396,"high":119.546,"low":119.396,"close":119.527,"volume":0.2280000001192093},{"timestamp":1742399640000,"open":119.506,"high":119.577,"low":119.466,"close":119.466,"volume":0.2630999982357025},{"timestamp":1742399700000,"open":119.527,"high":119.527,"low":119.336,"close":119.366,"volume":0.36629998683929443},{"timestamp":1742399760000,"open":119.366,"high":119.417,"low":119.287,"close":119.357,"volume":0.19979999959468842},{"timestamp":1742399820000,"open":119.356,"high":119.367,"low":119.227,"close":119.306,"volume":0.22200000286102295},{"timestamp":1742399880000,"open":119.306,"high":119.346,"low":119.286,"close":119.287,"volume":0.18150000274181366},{"timestamp":1742399940000,"open":119.306,"high":119.346,"low":119.296,"close":119.346,"volume":0.16740000247955322},{"timestamp":1742400000000,"open":119.346,"high":119.367,"low":119.287,"close":119.327,"volume":0.22859999537467957},{"timestamp":1742400060000,"open":119.327,"high":119.376,"low":119.266,"close":119.347,"volume":0.22200000286102295},{"timestamp":1742400120000,"open":119.392,"high":119.396,"low":119.306,"close":119.317,"volume":0.2535000145435333},{"timestamp":1742400180000,"open":119.316,"high":119.407,"low":119.306,"close":119.406,"volume":0.19979999959468842},{"timestamp":1742400240000,"open":119.416,"high":119.466,"low":119.366,"close":119.457,"volume":0.241799995303154},{"timestamp":1742400300000,"open":119.467,"high":119.467,"low":119.386,"close":119.396,"volume":0.27720001339912415},{"timestamp":1742400360000,"open":119.417,"high":119.427,"low":119.346,"close":119.406,"volume":0.2574000060558319},{"timestamp":1742400420000,"open":119.396,"high":119.426,"low":119.376,"close":119.396,"volume":0.16200000047683716},{"timestamp":1742400480000,"open":119.397,"high":119.446,"low":119.377,"close":119.406,"volume":0.1460999995470047},{"timestamp":1742400540000,"open":119.406,"high":119.406,"low":119.277,"close":119.357,"volume":0.3488999903202057},{"timestamp":1742400600000,"open":119.407,"high":119.427,"low":119.376,"close":119.396,"volume":0.10589999705553055},{"timestamp":1742400660000,"open":119.386,"high":119.447,"low":119.356,"close":119.356,"volume":0.27810001373291016},{"timestamp":1742400720000,"open":119.386,"high":119.386,"low":119.327,"close":119.327,"volume":0.16920000314712524},{"timestamp":1742400780000,"open":119.367,"high":119.367,"low":119.246,"close":119.296,"volume":0.3183000087738037},{"timestamp":1742400840000,"open":119.327,"high":119.347,"low":119.246,"close":119.346,"volume":0.14790000021457672},{"timestamp":1742400900000,"open":119.342,"high":119.406,"low":119.246,"close":119.406,"volume":0.26339998841285706},{"timestamp":1742400960000,"open":119.406,"high":119.406,"low":119.356,"close":119.387,"volume":0.260699987411499},{"timestamp":1742401020000,"open":119.397,"high":119.397,"low":119.356,"close":119.397,"volume":0.26159998774528503},{"timestamp":1742401080000,"open":119.397,"high":119.407,"low":119.276,"close":119.347,"volume":0.3546000123023987},{"timestamp":1742401140000,"open":119.347,"high":119.387,"low":119.297,"close":119.377,"volume":0.26489999890327454},{"timestamp":1742401200000,"open":119.376,"high":119.447,"low":119.297,"close":119.447,"volume":0.28380000591278076},{"timestamp":1742401260000,"open":119.447,"high":119.447,"low":119.356,"close":119.366,"volume":0.16740000247955322},{"timestamp":1742401320000,"open":119.367,"high":119.436,"low":119.346,"close":119.436,"volume":0.23430000245571136},{"timestamp":1742401380000,"open":119.437,"high":119.477,"low":119.426,"close":119.467,"volume":0.21209999918937683},{"timestamp":1742401440000,"open":119.466,"high":119.466,"low":119.317,"close":119.436,"volume":0.2621999979019165},{"timestamp":1742401500000,"open":119.396,"high":119.467,"low":119.396,"close":119.456,"volume":0.19979999959468842},{"timestamp":1742401560000,"open":119.456,"high":119.497,"low":119.396,"close":119.466,"volume":0.15600000321865082},{"timestamp":1742401620000,"open":119.467,"high":119.577,"low":119.467,"close":119.527,"volume":0.3458999991416931},{"timestamp":1742401680000,"open":119.536,"high":119.536,"low":119.456,"close":119.516,"volume":0.06870000064373016},{"timestamp":1742401740000,"open":119.517,"high":119.517,"low":119.436,"close":119.437,"volume":0.2393999993801117},{"timestamp":1742401800000,"open":119.436,"high":119.506,"low":119.436,"close":119.457,"volume":0.23340000212192535},{"timestamp":1742401860000,"open":119.476,"high":119.477,"low":119.367,"close":119.467,"volume":0.20640000700950623},{"timestamp":1742401920000,"open":119.467,"high":119.467,"low":119.377,"close":119.377,"volume":0.22439999878406525},{"timestamp":1742401980000,"open":119.377,"high":119.417,"low":119.356,"close":119.416,"volume":0.3327000141143799},{"timestamp":1742402040000,"open":119.437,"high":119.437,"low":119.386,"close":119.436,"volume":0.20970000326633453},{"timestamp":1742402100000,"open":119.437,"high":119.455,"low":119.396,"close":119.417,"volume":0.12960000336170197},{"timestamp":1742402160000,"open":119.417,"high":119.456,"low":119.387,"close":119.387,"volume":0.15839999914169312},{"timestamp":1742402220000,"open":119.386,"high":119.417,"low":119.366,"close":119.417,"volume":0.14190000295639038},{"timestamp":1742402280000,"open":119.426,"high":119.426,"low":119.376,"close":119.426,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":119.437,"high":119.547,"low":119.406,"close":119.527,"volume":0.34769999980926514},{"timestamp":1742402400000,"open":119.527,"high":119.527,"low":119.426,"close":119.426,"volume":0.2117999941110611},{"timestamp":1742402460000,"open":119.426,"high":119.466,"low":119.426,"close":119.427,"volume":0.186599999666214},{"timestamp":1742402520000,"open":119.476,"high":119.487,"low":119.456,"close":119.456,"volume":0.11879999935626984},{"timestamp":1742402580000,"open":119.457,"high":119.517,"low":119.437,"close":119.516,"volume":0.21299999952316284},{"timestamp":1742402640000,"open":119.487,"high":119.567,"low":119.487,"close":119.547,"volume":0.18569999933242798},{"timestamp":1742402700000,"open":119.547,"high":119.557,"low":119.516,"close":119.516,"volume":0.13199999928474426},{"timestamp":1742402760000,"open":119.517,"high":119.556,"low":119.477,"close":119.506,"volume":0.18569999933242798},{"timestamp":1742402820000,"open":119.506,"high":119.547,"low":119.477,"close":119.496,"volume":0.11879999935626984},{"timestamp":1742402880000,"open":119.497,"high":119.567,"low":119.497,"close":119.567,"volume":0.11550000309944153},{"timestamp":1742402940000,"open":119.576,"high":119.606,"low":119.566,"close":119.566,"volume":0.14100000262260437},{"timestamp":1742403000000,"open":119.577,"high":119.617,"low":119.576,"close":119.606,"volume":0.1875},{"timestamp":1742403060000,"open":119.587,"high":119.606,"low":119.537,"close":119.557,"volume":0.27810001373291016},{"timestamp":1742403120000,"open":119.596,"high":119.637,"low":119.576,"close":119.586,"volume":0.1469999998807907},{"timestamp":1742403180000,"open":119.596,"high":119.687,"low":119.596,"close":119.687,"volume":0.1875},{"timestamp":1742403240000,"open":119.677,"high":119.716,"low":119.676,"close":119.707,"volume":0.10649999976158142},{"timestamp":1742403300000,"open":119.707,"high":119.707,"low":119.636,"close":119.647,"volume":0.2687999904155731},{"timestamp":1742403360000,"open":119.637,"high":119.637,"low":119.506,"close":119.506,"volume":0.17640000581741333},{"timestamp":1742403420000,"open":119.487,"high":119.527,"low":119.416,"close":119.497,"volume":0.31769999861717224},{"timestamp":1742403480000,"open":119.527,"high":119.546,"low":119.466,"close":119.517,"volume":0.1923000067472458},{"timestamp":1742403540000,"open":119.516,"high":119.546,"low":119.496,"close":119.506,"volume":0.30720001459121704},{"timestamp":1742403600000,"open":119.506,"high":119.557,"low":119.476,"close":119.556,"volume":0.21150000393390656},{"timestamp":1742403660000,"open":119.566,"high":119.567,"low":119.546,"close":119.546,"volume":0.06689999997615814},{"timestamp":1742403720000,"open":119.547,"high":119.547,"low":119.236,"close":119.286,"volume":0.4724999964237213},{"timestamp":1742403780000,"open":119.307,"high":119.387,"low":119.306,"close":119.336,"volume":0.1956000030040741},{"timestamp":1742403840000,"open":119.367,"high":119.417,"low":119.366,"close":119.416,"volume":0.13199999928474426},{"timestamp":1742403900000,"open":119.416,"high":119.427,"low":119.296,"close":119.296,"volume":0.259799987077713},{"timestamp":1742403960000,"open":119.296,"high":119.397,"low":119.226,"close":119.396,"volume":0.3212999999523163},{"timestamp":1742404020000,"open":119.396,"high":119.427,"low":119.356,"close":119.386,"volume":0.19380000233650208},{"timestamp":1742404080000,"open":119.386,"high":119.387,"low":119.286,"close":119.376,"volume":0.266400009393692},{"timestamp":1742404140000,"open":119.377,"high":119.386,"low":119.276,"close":119.357,"volume":0.27480000257492065},{"timestamp":1742404200000,"open":119.367,"high":119.396,"low":119.346,"close":119.346,"volume":0.16019999980926514},{"timestamp":1742404260000,"open":119.346,"high":119.387,"low":119.326,"close":119.337,"volume":0.23430000245571136},{"timestamp":1742404320000,"open":119.357,"high":119.357,"low":119.217,"close":119.226,"volume":0.2612999975681305},{"timestamp":1742404380000,"open":119.226,"high":119.306,"low":119.226,"close":119.296,"volume":0.13379999995231628},{"timestamp":1742404440000,"open":119.297,"high":119.297,"low":119.216,"close":119.227,"volume":0.22290000319480896},{"timestamp":1742404500000,"open":119.227,"high":119.306,"low":119.227,"close":119.277,"volume":0.16019999980926514},{"timestamp":1742404560000,"open":119.276,"high":119.276,"low":119.156,"close":119.187,"volume":0.260699987411499},{"timestamp":1742404620000,"open":119.227,"high":119.257,"low":119.156,"close":119.246,"volume":0.186599999666214},{"timestamp":1742404680000,"open":119.226,"high":119.226,"low":119.196,"close":119.226,"volume":0.09239999949932098},{"timestamp":1742404740000,"open":119.226,"high":119.276,"low":119.196,"close":119.227,"volume":0.2402999997138977},{"timestamp":1742404800000,"open":119.226,"high":119.247,"low":119.196,"close":119.247,"volume":0.11550000309944153},{"timestamp":1742404860000,"open":119.227,"high":119.266,"low":119.196,"close":119.196,"volume":0.13199999928474426},{"timestamp":1742404920000,"open":119.206,"high":119.237,"low":119.187,"close":119.206,"volume":0.25440001487731934},{"timestamp":1742404980000,"open":119.206,"high":119.217,"low":119.166,"close":119.217,"volume":0.21780000627040863},{"timestamp":1742405040000,"open":119.217,"high":119.217,"low":119.096,"close":119.117,"volume":0.28290000557899475},{"timestamp":1742405100000,"open":119.107,"high":119.107,"low":119.046,"close":119.046,"volume":0.14100000262260437},{"timestamp":1742405160000,"open":119.026,"high":119.127,"low":119.026,"close":119.117,"volume":0.21209999918937683},{"timestamp":1742405220000,"open":119.126,"high":119.156,"low":119.106,"close":119.127,"volume":0.2513999938964844},{"timestamp":1742405280000,"open":119.107,"high":119.157,"low":119.077,"close":119.106,"volume":0.094200000166893},{"timestamp":1742405340000,"open":119.116,"high":119.137,"low":119.027,"close":119.036,"volume":0.13680000603199005},{"timestamp":1742405400000,"open":119.036,"high":119.107,"low":118.996,"close":119.057,"volume":0.2921999990940094},{"timestamp":1742405460000,"open":119.057,"high":119.067,"low":119.037,"close":119.046,"volume":0.18569999933242798},{"timestamp":1742405520000,"open":119.047,"high":119.047,"low":118.976,"close":119.026,"volume":0.19380000233650208},{"timestamp":1742405580000,"open":119.017,"high":119.116,"low":119.017,"close":119.087,"volume":0.19979999959468842},{"timestamp":1742405640000,"open":119.057,"high":119.147,"low":119.056,"close":119.106,"volume":0.21150000393390656},{"timestamp":1742405700000,"open":119.076,"high":119.166,"low":119.076,"close":119.147,"volume":0.2921999990940094},{"timestamp":1742405760000,"open":119.157,"high":119.236,"low":119.157,"close":119.226,"volume":0.18060000240802765},{"timestamp":1742405820000,"open":119.226,"high":119.277,"low":119.216,"close":119.266,"volume":0.25110000371932983},{"timestamp":1742405880000,"open":119.266,"high":119.297,"low":119.236,"close":119.236,"volume":0.2361000031232834},{"timestamp":1742405940000,"open":119.246,"high":119.276,"low":119.246,"close":119.256,"volume":0.08100000023841858},{"timestamp":1742406000000,"open":119.276,"high":119.276,"low":119.206,"close":119.227,"volume":0.18330000340938568},{"timestamp":1742406060000,"open":119.227,"high":119.266,"low":119.226,"close":119.246,"volume":0.13199999928474426},{"timestamp":1742406120000,"open":119.236,"high":119.267,"low":119.207,"close":119.237,"volume":0.21480000019073486},{"timestamp":1742406180000,"open":119.237,"high":119.257,"low":119.207,"close":119.207,"volume":0.22020000219345093},{"timestamp":1742406240000,"open":119.217,"high":119.227,"low":119.117,"close":119.117,"volume":0.23819999396800995},{"timestamp":1742406300000,"open":119.167,"high":119.176,"low":119.087,"close":119.087,"volume":0.28619998693466187},{"timestamp":1742406360000,"open":119.097,"high":119.097,"low":118.986,"close":118.987,"volume":0.33149999380111694},{"timestamp":1742406420000,"open":118.977,"high":118.997,"low":118.966,"close":118.997,"volume":0.10140000283718109},{"timestamp":1742406480000,"open":118.996,"high":118.996,"low":118.897,"close":118.907,"volume":0.19949999451637268},{"timestamp":1742406540000,"open":118.907,"high":118.957,"low":118.886,"close":118.957,"volume":0.1469999998807907},{"timestamp":1742406600000,"open":118.996,"high":119.077,"low":118.996,"close":119.026,"volume":0.2921999990940094},{"timestamp":1742406660000,"open":119.027,"high":119.107,"low":119.027,"close":119.097,"volume":0.20970000326633453},{"timestamp":1742406720000,"open":119.106,"high":119.106,"low":118.987,"close":118.987,"volume":0.18569999933242798},{"timestamp":1742406780000,"open":119.006,"high":119.017,"low":118.966,"close":119.007,"volume":0.13199999928474426},{"timestamp":1742406840000,"open":119.007,"high":119.067,"low":119.006,"close":119.066,"volume":0.2799000144004822},{"timestamp":1742406900000,"open":119.077,"high":119.077,"low":119.026,"close":119.056,"volume":0.23430000245571136},{"timestamp":1742406960000,"open":119.047,"high":119.086,"low":119.036,"close":119.076,"volume":0.21119999885559082},{"timestamp":1742407020000,"open":119.107,"high":119.167,"low":119.076,"close":119.077,"volume":0.32670000195503235},{"timestamp":1742407080000,"open":119.087,"high":119.147,"low":119.056,"close":119.087,"volume":0.26339998841285706},{"timestamp":1742407140000,"open":119.107,"high":119.137,"low":118.996,"close":118.996,"volume":0.18060000240802765},{"timestamp":1742407200000,"open":118.997,"high":119.457,"low":118.336,"close":119.446,"volume":0.7373999953269958},{"timestamp":1742407260000,"open":119.487,"high":119.636,"low":119.086,"close":119.397,"volume":0.4691999852657318},{"timestamp":1742407320000,"open":119.407,"high":119.467,"low":119.386,"close":119.456,"volume":0.21150000393390656},{"timestamp":1742407380000,"open":119.417,"high":119.577,"low":119.386,"close":119.396,"volume":0.5351999998092651},{"timestamp":1742407440000,"open":119.397,"high":119.397,"low":119.206,"close":119.377,"volume":0.35670000314712524},{"timestamp":1742407500000,"open":119.376,"high":119.376,"low":119.126,"close":119.167,"volume":0.37950000166893005},{"timestamp":1742407560000,"open":119.227,"high":119.337,"low":119.126,"close":119.126,"volume":0.3515999913215637},{"timestamp":1742407620000,"open":119.137,"high":119.417,"low":119.137,"close":119.376,"volume":0.2985000014305115},{"timestamp":1742407680000,"open":119.426,"high":119.466,"low":119.426,"close":119.427,"volume":0.28049999475479126},{"timestamp":1742407740000,"open":119.427,"high":119.536,"low":119.427,"close":119.506,"volume":0.2694000005722046},{"timestamp":1742407800000,"open":119.516,"high":119.677,"low":119.506,"close":119.677,"volume":0.3707999885082245},{"timestamp":1742407860000,"open":119.636,"high":119.717,"low":119.596,"close":119.596,"volume":0.3303000032901764},{"timestamp":1742407920000,"open":119.647,"high":119.807,"low":119.597,"close":119.776,"volume":0.5622000098228455},{"timestamp":1742407980000,"open":119.797,"high":119.817,"low":119.576,"close":119.576,"volume":0.5109000205993652},{"timestamp":1742408040000,"open":119.567,"high":119.687,"low":119.547,"close":119.616,"volume":0.19920000433921814},{"timestamp":1742408100000,"open":119.627,"high":119.717,"low":119.616,"close":119.616,"volume":0.24869999289512634},{"timestamp":1742408160000,"open":119.627,"high":119.697,"low":119.577,"close":119.586,"volume":0.33000001311302185},{"timestamp":1742408220000,"open":119.586,"high":119.596,"low":119.476,"close":119.476,"volume":0.24690000712871552},{"timestamp":1742408280000,"open":119.526,"high":119.597,"low":119.476,"close":119.476,"volume":0.2535000145435333},{"timestamp":1742408340000,"open":119.527,"high":119.587,"low":119.516,"close":119.537,"volume":0.2549999952316284},{"timestamp":1742408400000,"open":119.547,"high":119.547,"low":119.396,"close":119.396,"volume":0.32760000228881836},{"timestamp":1742408460000,"open":119.396,"high":119.527,"low":119.396,"close":119.507,"volume":0.29789999127388},{"timestamp":1742408520000,"open":119.546,"high":119.716,"low":119.546,"close":119.716,"volume":0.3515999913215637},{"timestamp":1742408580000,"open":119.716,"high":119.816,"low":119.657,"close":119.736,"volume":0.34439998865127563},{"timestamp":1742408640000,"open":119.736,"high":119.867,"low":119.696,"close":119.796,"volume":0.3393000066280365},{"timestamp":1742408700000,"open":119.797,"high":119.867,"low":119.736,"close":119.786,"volume":0.4101000130176544},{"timestamp":1742408760000,"open":119.787,"high":119.816,"low":119.686,"close":119.816,"volume":0.3806999921798706},{"timestamp":1742408820000,"open":119.816,"high":119.897,"low":119.756,"close":119.767,"volume":0.4002000093460083},{"timestamp":1742408880000,"open":119.776,"high":119.797,"low":119.686,"close":119.707,"volume":0.32249999046325684},{"timestamp":1742408940000,"open":119.696,"high":119.807,"low":119.686,"close":119.756,"volume":0.40049999952316284},{"timestamp":1742409000000,"open":119.767,"high":119.927,"low":119.766,"close":119.846,"volume":0.5042999982833862},{"timestamp":1742409060000,"open":119.847,"high":120.077,"low":119.847,"close":120.077,"volume":0.3531000018119812},{"timestamp":1742409120000,"open":120.076,"high":120.207,"low":120.056,"close":120.206,"volume":0.36239999532699585},{"timestamp":1742409180000,"open":120.247,"high":120.247,"low":119.696,"close":119.867,"volume":0.7664999961853027},{"timestamp":1742409240000,"open":119.867,"high":120.077,"low":119.797,"close":120.046,"volume":0.5640000104904175},{"timestamp":1742409300000,"open":120.057,"high":120.146,"low":120.007,"close":120.007,"volume":0.2955000102519989},{"timestamp":1742409360000,"open":120.016,"high":120.186,"low":119.996,"close":120.067,"volume":0.44609999656677246},{"timestamp":1742409420000,"open":120.066,"high":120.186,"low":120.066,"close":120.097,"volume":0.3375000059604645},{"timestamp":1742409480000,"open":120.097,"high":120.097,"low":119.906,"close":119.987,"volume":0.299699991941452},{"timestamp":1742409540000,"open":119.987,"high":120.046,"low":119.896,"close":119.916,"volume":0.4821000099182129},{"timestamp":1742409600000,"open":119.946,"high":120.027,"low":119.876,"close":119.877,"volume":0.2775000035762787},{"timestamp":1742409660000,"open":119.887,"high":120.036,"low":119.887,"close":119.976,"volume":0.30959999561309814},{"timestamp":1742409720000,"open":119.977,"high":120.116,"low":119.836,"close":120.036,"volume":0.3873000144958496},{"timestamp":1742409780000,"open":120.076,"high":120.177,"low":120.036,"close":120.177,"volume":0.34619998931884766},{"timestamp":1742409840000,"open":120.196,"high":120.257,"low":120.066,"close":120.217,"volume":0.3921000063419342},{"timestamp":1742409900000,"open":120.276,"high":120.457,"low":120.257,"close":120.396,"volume":0.29760000109672546},{"timestamp":1742409960000,"open":120.377,"high":120.407,"low":120.306,"close":120.307,"volume":0.4250999987125397},{"timestamp":1742410020000,"open":120.317,"high":120.317,"low":120.136,"close":120.276,"volume":0.39899998903274536},{"timestamp":1742410080000,"open":120.286,"high":120.396,"low":120.286,"close":120.347,"volume":0.2799000144004822},{"timestamp":1742410140000,"open":120.357,"high":120.426,"low":120.286,"close":120.316,"volume":0.3375000059604645},{"timestamp":1742410200000,"open":120.346,"high":120.346,"low":120.256,"close":120.296,"volume":0.31200000643730164},{"timestamp":1742410260000,"open":120.287,"high":120.377,"low":120.267,"close":120.357,"volume":0.188400000333786},{"timestamp":1742410320000,"open":120.356,"high":120.676,"low":120.356,"close":120.576,"volume":0.5612999796867371},{"timestamp":1742410380000,"open":120.566,"high":120.907,"low":120.566,"close":120.867,"volume":0.3720000088214874},{"timestamp":1742410440000,"open":120.827,"high":120.827,"low":120.577,"close":120.616,"volume":0.3849000036716461},{"timestamp":1742410500000,"open":120.636,"high":120.837,"low":120.526,"close":120.817,"volume":0.35339999198913574},{"timestamp":1742410560000,"open":120.787,"high":120.916,"low":120.736,"close":120.916,"volume":0.4212000072002411},{"timestamp":1742410620000,"open":120.916,"high":121.016,"low":120.916,"close":120.926,"volume":0.38760000467300415},{"timestamp":1742410680000,"open":120.926,"high":120.937,"low":120.757,"close":120.787,"volume":0.39089998602867126},{"timestamp":1742410740000,"open":120.837,"high":120.906,"low":120.836,"close":120.857,"volume":0.21060000360012054},{"timestamp":1742410800000,"open":120.886,"high":120.927,"low":120.746,"close":120.927,"volume":0.25769999623298645},{"timestamp":1742410860000,"open":120.92,"high":120.92,"low":120.657,"close":120.777,"volume":0.527400016784668},{"timestamp":1742410920000,"open":120.757,"high":120.817,"low":120.736,"close":120.806,"volume":0.4754999876022339},{"timestamp":1742410980000,"open":120.807,"high":120.807,"low":120.616,"close":120.706,"volume":0.5034000277519226},{"timestamp":1742411040000,"open":120.727,"high":120.756,"low":120.586,"close":120.697,"volume":0.4212000072002411},{"timestamp":1742411100000,"open":120.696,"high":120.916,"low":120.696,"close":120.807,"volume":0.39570000767707825},{"timestamp":1742411160000,"open":120.807,"high":120.885,"low":120.776,"close":120.826,"volume":0.41280001401901245},{"timestamp":1742411220000,"open":120.797,"high":120.907,"low":120.796,"close":120.896,"volume":0.4146000146865845},{"timestamp":1742411280000,"open":120.906,"high":121.137,"low":120.877,"close":121.027,"volume":0.6704999804496765},{"timestamp":1742411340000,"open":121.026,"high":121.097,"low":121.007,"close":121.087,"volume":0.28349998593330383},{"timestamp":1742411400000,"open":121.086,"high":121.217,"low":121.086,"close":121.167,"volume":0.44190001487731934},{"timestamp":1742411460000,"open":121.127,"high":121.197,"low":120.986,"close":120.986,"volume":0.49559998512268066},{"timestamp":1742411520000,"open":120.997,"high":121.046,"low":120.766,"close":120.867,"volume":0.4697999954223633},{"timestamp":1742411580000,"open":120.887,"high":120.947,"low":120.826,"close":120.937,"volume":0.3840000033378601},{"timestamp":1742411640000,"open":120.936,"high":121.067,"low":120.887,"close":120.987,"volume":0.35249999165534973},{"timestamp":1742411700000,"open":121.007,"high":121.067,"low":120.986,"close":121.007,"volume":0.35429999232292175},{"timestamp":1742411760000,"open":121.057,"high":121.077,"low":120.906,"close":120.906,"volume":0.522599995136261},{"timestamp":1742411820000,"open":120.927,"high":120.987,"low":120.876,"close":120.957,"volume":0.4659000039100647},{"timestamp":1742411880000,"open":120.946,"high":120.997,"low":120.766,"close":120.766,"volume":0.6194999814033508},{"timestamp":1742411940000,"open":120.766,"high":120.817,"low":120.677,"close":120.727,"volume":0.45989999175071716},{"timestamp":1742412000000,"open":120.676,"high":120.697,"low":120.446,"close":120.487,"volume":0.4620000123977661},{"timestamp":1742412060000,"open":120.456,"high":120.526,"low":120.326,"close":120.376,"volume":0.4341000020503998},{"timestamp":1742412120000,"open":120.356,"high":120.437,"low":120.266,"close":120.267,"volume":0.40529999136924744},{"timestamp":1742412180000,"open":120.257,"high":120.257,"low":120.127,"close":120.157,"volume":0.41909998655319214},{"timestamp":1742412240000,"open":120.227,"high":120.407,"low":120.207,"close":120.386,"volume":0.49410000443458557},{"timestamp":1742412300000,"open":120.386,"high":120.386,"low":120.176,"close":120.226,"volume":0.414000004529953},{"timestamp":1742412360000,"open":120.227,"high":120.227,"low":119.887,"close":120.047,"volume":0.451200008392334},{"timestamp":1742412420000,"open":120.046,"high":120.046,"low":119.496,"close":119.816,"volume":0.5375999808311462},{"timestamp":1742412480000,"open":119.846,"high":120.007,"low":119.746,"close":119.777,"volume":0.4041000008583069},{"timestamp":1742412540000,"open":119.717,"high":119.837,"low":119.596,"close":119.826,"volume":0.40380001068115234},{"timestamp":1742412600000,"open":119.827,"high":120.057,"low":119.826,"close":120.047,"volume":0.5781000256538391},{"timestamp":1742412660000,"open":120.027,"high":120.097,"low":119.886,"close":120.017,"volume":0.5318999886512756},{"timestamp":1742412720000,"open":120.026,"high":120.217,"low":120.007,"close":120.116,"volume":0.41190001368522644},{"timestamp":1742412780000,"open":120.137,"high":120.296,"low":120.137,"close":120.286,"volume":0.3707999885082245},{"timestamp":1742412840000,"open":120.256,"high":120.267,"low":119.806,"close":120.217,"volume":0.39149999618530273},{"timestamp":1742412900000,"open":120.226,"high":120.277,"low":119.936,"close":119.997,"volume":0.5802000164985657},{"timestamp":1742412960000,"open":119.997,"high":120.206,"low":119.996,"close":120.196,"volume":0.33809998631477356},{"timestamp":1742413020000,"open":120.227,"high":120.267,"low":120.186,"close":120.256,"volume":0.49380001425743103},{"timestamp":1742413080000,"open":120.257,"high":120.407,"low":120.246,"close":120.377,"volume":0.3197999894618988},{"timestamp":1742413140000,"open":120.346,"high":120.406,"low":120.346,"close":120.356,"volume":0.3840000033378601},{"timestamp":1742413200000,"open":120.337,"high":120.447,"low":120.326,"close":120.407,"volume":0.30660000443458557},{"timestamp":1742413260000,"open":120.427,"high":120.527,"low":120.396,"close":120.457,"volume":0.5472000241279602},{"timestamp":1742413320000,"open":120.467,"high":120.477,"low":120.207,"close":120.217,"volume":0.4440000057220459},{"timestamp":1742413380000,"open":120.247,"high":120.366,"low":120.246,"close":120.316,"volume":0.36059999465942383},{"timestamp":1742413440000,"open":120.316,"high":120.517,"low":120.316,"close":120.477,"volume":0.5382000207901001},{"timestamp":1742413500000,"open":120.517,"high":120.627,"low":120.486,"close":120.496,"volume":0.5375999808311462},{"timestamp":1742413560000,"open":120.497,"high":120.556,"low":120.416,"close":120.487,"volume":0.5787000060081482},{"timestamp":1742413620000,"open":120.487,"high":120.627,"low":120.486,"close":120.566,"volume":0.3824999928474426},{"timestamp":1742413680000,"open":120.567,"high":120.577,"low":120.477,"close":120.527,"volume":0.3779999911785126},{"timestamp":1742413740000,"open":120.566,"high":120.587,"low":120.416,"close":120.507,"volume":0.4392000138759613},{"timestamp":1742413800000,"open":120.506,"high":120.506,"low":120.036,"close":120.267,"volume":0.6462000012397766},{"timestamp":1742413860000,"open":120.267,"high":120.327,"low":120.236,"close":120.296,"volume":0.5313000082969666},{"timestamp":1742413920000,"open":120.276,"high":120.347,"low":120.126,"close":120.286,"volume":0.6225000023841858},{"timestamp":1742413980000,"open":120.297,"high":120.317,"low":120.226,"close":120.246,"volume":0.5457000136375427},{"timestamp":1742414040000,"open":120.247,"high":120.416,"low":120.216,"close":120.347,"volume":0.5681999921798706},{"timestamp":1742414100000,"open":120.346,"high":120.347,"low":120.147,"close":120.177,"volume":0.5022000074386597},{"timestamp":1742414160000,"open":120.206,"high":120.216,"low":120.056,"close":120.166,"volume":0.7616999745368958},{"timestamp":1742414220000,"open":120.166,"high":120.176,"low":119.967,"close":120.007,"volume":1.0133999586105347},{"timestamp":1742414280000,"open":120.026,"high":120.027,"low":119.886,"close":119.957,"volume":0.8607000112533569},{"timestamp":1742414340000,"open":119.916,"high":119.976,"low":119.706,"close":119.847,"volume":1.4495999813079834}]