[{"timestamp":1742391000000,"open":100.816,"high":101.517,"low":100.796,"close":100.956,"volume":0.7059000134468079},{"timestamp":1742391060000,"open":100.977,"high":101.447,"low":100.976,"close":101.307,"volume":0.558899998664856},{"timestamp":1742391120000,"open":101.277,"high":101.277,"low":100.827,"close":101.066,"volume":0.8880000114440918},{"timestamp":1742391180000,"open":101.056,"high":101.166,"low":100.857,"close":100.876,"volume":0.5702999830245972},{"timestamp":1742391240000,"open":100.836,"high":100.917,"low":100.726,"close":100.826,"volume":0.7559999823570251},{"timestamp":1742391300000,"open":100.747,"high":101.107,"low":100.726,"close":100.726,"volume":0.6011999845504761},{"timestamp":1742391360000,"open":100.696,"high":100.957,"low":100.447,"close":100.827,"volume":0.6662999987602234},{"timestamp":1742391420000,"open":100.866,"high":100.897,"low":100.676,"close":100.867,"volume":0.6003000140190125},{"timestamp":1742391480000,"open":100.886,"high":101.106,"low":100.867,"close":101.096,"volume":0.6152999997138977},{"timestamp":1742391540000,"open":101.056,"high":101.056,"low":100.846,"close":100.846,"volume":0.5580000281333923},{"timestamp":1742391600000,"open":100.907,"high":101.206,"low":100.886,"close":101.026,"volume":0.7667999863624573},{"timestamp":1742391660000,"open":101.006,"high":101.186,"low":100.997,"close":100.997,"volume":0.5202000141143799},{"timestamp":1742391720000,"open":101.006,"high":101.006,"low":100.596,"close":100.686,"volume":0.6513000130653381},{"timestamp":1742391780000,"open":100.686,"high":100.827,"low":100.596,"close":100.617,"volume":0.7736999988555908},{"timestamp":1742391840000,"open":100.657,"high":100.876,"low":100.656,"close":100.836,"volume":0.6294000148773193},{"timestamp":1742391900000,"open":100.846,"high":101.027,"low":100.796,"close":100.836,"volume":0.7317000031471252},{"timestamp":1742391960000,"open":100.816,"high":101.137,"low":100.796,"close":101.056,"volume":0.5838000178337097},{"timestamp":1742392020000,"open":101.067,"high":101.156,"low":101.036,"close":101.146,"volume":0.47099998593330383},{"timestamp":1742392080000,"open":101.177,"high":101.506,"low":101.156,"close":101.436,"volume":0.5360999703407288},{"timestamp":1742392140000,"open":101.437,"high":101.446,"low":101.236,"close":101.296,"volume":0.6539999842643738},{"timestamp":1742392200000,"open":101.337,"high":101.507,"low":101.336,"close":101.337,"volume":0.5879999995231628},{"timestamp":1742392260000,"open":101.327,"high":101.437,"low":101.237,"close":101.396,"volume":0.45239999890327454},{"timestamp":1742392320000,"open":101.396,"high":101.437,"low":101.316,"close":101.427,"volume":0.373199999332428},{"timestamp":1742392380000,"open":101.447,"high":101.646,"low":101.447,"close":101.566,"volume":0.3873000144958496},{"timestamp":1742392440000,"open":101.606,"high":101.807,"low":101.606,"close":101.757,"volume":0.5651999711990356},{"timestamp":1742392500000,"open":101.757,"high":101.776,"low":101.656,"close":101.707,"volume":0.5465999841690063},{"timestamp":1742392560000,"open":101.706,"high":101.926,"low":101.706,"close":101.877,"volume":0.5889000296592712},{"timestamp":1742392620000,"open":101.916,"high":101.916,"low":101.626,"close":101.716,"volume":0.5184000134468079},{"timestamp":1742392680000,"open":101.746,"high":101.797,"low":101.656,"close":101.757,"volume":0.5475000143051147},{"timestamp":1742392740000,"open":101.766,"high":101.927,"low":101.696,"close":101.866,"volume":0.5351999998092651},{"timestamp":1742392800000,"open":101.867,"high":102.137,"low":101.867,"close":101.957,"volume":0.8460000157356262},{"timestamp":1742392860000,"open":101.957,"high":102.067,"low":101.906,"close":101.907,"volume":0.6672000288963318},{"timestamp":1742392920000,"open":101.906,"high":101.987,"low":101.847,"close":101.886,"volume":0.7200000286102295},{"timestamp":1742392980000,"open":101.926,"high":102.056,"low":101.896,"close":102.036,"volume":0.48330000042915344},{"timestamp":1742393040000,"open":101.997,"high":102.146,"low":101.986,"close":102.086,"volume":0.4683000147342682},{"timestamp":1742393100000,"open":102.086,"high":102.117,"low":101.936,"close":102.026,"volume":0.6539999842643738},{"timestamp":1742393160000,"open":102.017,"high":102.036,"low":101.776,"close":101.807,"volume":0.7692000269889832},{"timestamp":1742393220000,"open":101.816,"high":101.927,"low":101.797,"close":101.856,"volume":0.6294000148773193},{"timestamp":1742393280000,"open":101.827,"high":101.957,"low":101.716,"close":101.957,"volume":0.6776999831199646},{"timestamp":1742393340000,"open":101.976,"high":102.056,"low":101.946,"close":101.947,"volume":0.5315999984741211},{"timestamp":1742393400000,"open":101.936,"high":101.997,"low":101.896,"close":101.997,"volume":0.6353999972343445},{"timestamp":1742393460000,"open":102.007,"high":102.077,"low":101.896,"close":102.077,"volume":0.38999998569488525},{"timestamp":1742393520000,"open":102.086,"high":102.117,"low":101.996,"close":101.997,"volume":0.6521999835968018},{"timestamp":1742393580000,"open":102.007,"high":102.047,"low":101.957,"close":102.016,"volume":0.4277999997138977},{"timestamp":1742393640000,"open":102.016,"high":102.196,"low":101.937,"close":102.047,"volume":0.6794999837875366},{"timestamp":1742393700000,"open":102.026,"high":102.257,"low":102.026,"close":102.227,"volume":0.46650001406669617},{"timestamp":1742393760000,"open":102.266,"high":102.266,"low":102.076,"close":102.186,"volume":0.6003000140190125},{"timestamp":1742393820000,"open":102.176,"high":102.247,"low":102.117,"close":102.117,"volume":0.6945000290870667},{"timestamp":1742393880000,"open":102.116,"high":102.186,"low":102.056,"close":102.097,"volume":0.6636000275611877},{"timestamp":1742393940000,"open":102.107,"high":102.317,"low":102.076,"close":102.287,"volume":0.5060999989509583},{"timestamp":1742394000000,"open":102.297,"high":102.357,"low":102.216,"close":102.317,"volume":0.599399983882904},{"timestamp":1742394060000,"open":102.306,"high":102.387,"low":102.256,"close":102.367,"volume":0.49470001459121704},{"timestamp":1742394120000,"open":102.386,"high":102.447,"low":102.346,"close":102.427,"volume":0.7190999984741211},{"timestamp":1742394180000,"open":102.426,"high":102.437,"low":102.256,"close":102.306,"volume":0.5315999984741211},{"timestamp":1742394240000,"open":102.277,"high":102.366,"low":102.256,"close":102.266,"volume":0.5315999984741211},{"timestamp":1742394300000,"open":102.246,"high":102.447,"low":102.176,"close":102.427,"volume":0.5238000154495239},{"timestamp":1742394360000,"open":102.436,"high":102.517,"low":102.306,"close":102.366,"volume":0.7041000127792358},{"timestamp":1742394420000,"open":102.356,"high":102.456,"low":102.286,"close":102.446,"volume":0.6933000087738037},{"timestamp":1742394480000,"open":102.447,"high":102.616,"low":102.376,"close":102.547,"volume":0.670799970626831},{"timestamp":1742394540000,"open":102.557,"high":102.627,"low":102.396,"close":102.416,"volume":0.5088000297546387},{"timestamp":1742394600000,"open":102.417,"high":102.586,"low":102.356,"close":102.557,"volume":0.7245000004768372},{"timestamp":1742394660000,"open":102.527,"high":102.646,"low":102.516,"close":102.516,"volume":0.6539999842643738},{"timestamp":1742394720000,"open":102.517,"high":102.527,"low":102.356,"close":102.396,"volume":0.7041000127792358},{"timestamp":1742394780000,"open":102.377,"high":102.486,"low":102.317,"close":102.446,"volume":0.5720999836921692},{"timestamp":1742394840000,"open":102.427,"high":102.437,"low":102.346,"close":102.387,"volume":0.3986999988555908},{"timestamp":1742394900000,"open":102.426,"high":102.477,"low":102.276,"close":102.277,"volume":0.61080002784729},{"timestamp":1742394960000,"open":102.276,"high":102.456,"low":102.247,"close":102.397,"volume":0.5070000290870667},{"timestamp":1742395020000,"open":102.386,"high":102.537,"low":102.386,"close":102.497,"volume":0.4560000002384186},{"timestamp":1742395080000,"open":102.497,"high":102.647,"low":102.396,"close":102.397,"volume":0.49380001425743103},{"timestamp":1742395140000,"open":102.437,"high":102.567,"low":102.436,"close":102.547,"volume":0.46650001406669617},{"timestamp":1742395200000,"open":102.536,"high":102.587,"low":102.527,"close":102.547,"volume":0.3986999988555908},{"timestamp":1742395260000,"open":102.556,"high":102.617,"low":102.406,"close":102.437,"volume":0.6644999980926514},{"timestamp":1742395320000,"open":102.406,"high":102.477,"low":102.357,"close":102.357,"volume":0.5447999835014343},{"timestamp":1742395380000,"open":102.357,"high":102.417,"low":102.346,"close":102.406,"volume":0.5501999855041504},{"timestamp":1742395440000,"open":102.387,"high":102.416,"low":102.277,"close":102.277,"volume":0.7710000276565552},{"timestamp":1742395500000,"open":102.277,"high":102.306,"low":102.186,"close":102.306,"volume":0.8352000117301941},{"timestamp":1742395560000,"open":102.296,"high":102.296,"low":102.106,"close":102.197,"volume":0.8097000122070312},{"timestamp":1742395620000,"open":102.157,"high":102.257,"low":102.156,"close":102.217,"volume":0.5511000156402588},{"timestamp":1742395680000,"open":102.227,"high":102.337,"low":102.227,"close":102.306,"volume":0.25529998540878296},{"timestamp":1742395740000,"open":102.296,"high":102.377,"low":102.276,"close":102.346,"volume":0.599399983882904},{"timestamp":1742395800000,"open":102.347,"high":102.367,"low":102.266,"close":102.367,"volume":0.8087999820709229},{"timestamp":1742395860000,"open":102.357,"high":102.357,"low":102.286,"close":102.286,"volume":0.45239999890327454},{"timestamp":1742395920000,"open":102.287,"high":102.287,"low":102.126,"close":102.166,"volume":0.5192999839782715},{"timestamp":1742395980000,"open":102.177,"high":102.207,"low":102.066,"close":102.067,"volume":0.641700029373169},{"timestamp":1742396040000,"open":102.086,"high":102.097,"low":102.016,"close":102.016,"volume":0.40139999985694885},{"timestamp":1742396100000,"open":102.047,"high":102.077,"low":101.996,"close":101.996,"volume":0.49470001459121704},{"timestamp":1742396160000,"open":101.996,"high":102.097,"low":101.966,"close":102.087,"volume":0.5042999982833862},{"timestamp":1742396220000,"open":102.066,"high":102.197,"low":102.047,"close":102.116,"volume":0.5220000147819519},{"timestamp":1742396280000,"open":102.106,"high":102.126,"low":102.036,"close":102.036,"volume":0.46470001339912415},{"timestamp":1742396340000,"open":102.057,"high":102.076,"low":101.757,"close":101.757,"volume":0.6371999979019165},{"timestamp":1742396400000,"open":101.757,"high":101.887,"low":101.657,"close":101.836,"volume":0.5333999991416931},{"timestamp":1742396460000,"open":101.807,"high":101.957,"low":101.806,"close":101.947,"volume":0.30809998512268066},{"timestamp":1742396520000,"open":101.957,"high":101.957,"low":101.856,"close":101.907,"volume":0.30630001425743103},{"timestamp":1742396580000,"open":101.896,"high":101.956,"low":101.716,"close":101.727,"volume":0.5297999978065491},{"timestamp":1742396640000,"open":101.726,"high":101.766,"low":101.616,"close":101.617,"volume":0.492900013923645},{"timestamp":1742396700000,"open":101.616,"high":101.677,"low":101.596,"close":101.606,"volume":0.5720999836921692},{"timestamp":1742396760000,"open":101.626,"high":101.797,"low":101.606,"close":101.797,"volume":0.6690000295639038},{"timestamp":1742396820000,"open":101.797,"high":101.887,"low":101.736,"close":101.737,"volume":0.5060999989509583},{"timestamp":1742396880000,"open":101.746,"high":101.807,"low":101.666,"close":101.787,"volume":0.4796999990940094},{"timestamp":1742396940000,"open":101.806,"high":101.957,"low":101.806,"close":101.907,"volume":0.6011999845504761},{"timestamp":1742397000000,"open":101.906,"high":101.937,"low":101.886,"close":101.887,"volume":0.3977999985218048},{"timestamp":1742397060000,"open":101.896,"high":101.976,"low":101.896,"close":101.946,"volume":0.3336000144481659},{"timestamp":1742397120000,"open":101.967,"high":102.096,"low":101.966,"close":102.047,"volume":0.7314000129699707},{"timestamp":1742397180000,"open":102.086,"high":102.137,"low":102.046,"close":102.047,"volume":0.5439000129699707},{"timestamp":1742397240000,"open":102.067,"high":102.107,"low":101.977,"close":101.997,"volume":0.26759999990463257},{"timestamp":1742397300000,"open":102.017,"high":102.057,"low":101.976,"close":101.976,"volume":0.3986999988555908},{"timestamp":1742397360000,"open":101.977,"high":101.977,"low":101.816,"close":101.896,"volume":0.5694000124931335},{"timestamp":1742397420000,"open":101.896,"high":101.917,"low":101.846,"close":101.847,"volume":0.5702999830245972},{"timestamp":1742397480000,"open":101.826,"high":101.827,"low":101.707,"close":101.766,"volume":0.47699999809265137},{"timestamp":1742397540000,"open":101.766,"high":101.777,"low":101.686,"close":101.727,"volume":0.4629000127315521},{"timestamp":1742397600000,"open":101.676,"high":101.807,"low":101.676,"close":101.787,"volume":0.373199999332428},{"timestamp":1742397660000,"open":101.806,"high":101.987,"low":101.806,"close":101.927,"volume":0.5078999996185303},{"timestamp":1742397720000,"open":101.946,"high":102.027,"low":101.946,"close":101.987,"volume":0.3917999863624573},{"timestamp":1742397780000,"open":102.006,"high":102.027,"low":101.956,"close":101.957,"volume":0.374099999666214},{"timestamp":1742397840000,"open":101.987,"high":102.057,"low":101.936,"close":101.936,"volume":0.4401000142097473},{"timestamp":1742397900000,"open":101.937,"high":101.937,"low":101.796,"close":101.826,"volume":0.4401000142097473},{"timestamp":1742397960000,"open":101.876,"high":101.937,"low":101.836,"close":101.937,"volume":0.4505999982357025},{"timestamp":1742398020000,"open":101.977,"high":101.987,"low":101.916,"close":101.916,"volume":0.3986999988555908},{"timestamp":1742398080000,"open":101.896,"high":101.896,"low":101.786,"close":101.827,"volume":0.47609999775886536},{"timestamp":1742398140000,"open":101.806,"high":101.856,"low":101.786,"close":101.856,"volume":0.4287000000476837},{"timestamp":1742398200000,"open":101.856,"high":102.006,"low":101.816,"close":101.957,"volume":0.5202000141143799},{"timestamp":1742398260000,"open":101.956,"high":102.037,"low":101.916,"close":102.037,"volume":0.3986999988555908},{"timestamp":1742398320000,"open":102.036,"high":102.147,"low":102.036,"close":102.106,"volume":0.3336000144481659},{"timestamp":1742398380000,"open":102.076,"high":102.197,"low":102.076,"close":102.197,"volume":0.4277999997138977},{"timestamp":1742398440000,"open":102.216,"high":102.237,"low":102.117,"close":102.137,"volume":0.4778999984264374},{"timestamp":1742398500000,"open":102.147,"high":102.147,"low":102.007,"close":102.007,"volume":0.21299999952316284},{"timestamp":1742398560000,"open":102.016,"high":102.037,"low":101.887,"close":101.887,"volume":0.3440999984741211},{"timestamp":1742398620000,"open":101.887,"high":101.906,"low":101.747,"close":101.747,"volume":0.31769999861717224},{"timestamp":1742398680000,"open":101.706,"high":101.806,"low":101.696,"close":101.766,"volume":0.49559998512268066},{"timestamp":1742398740000,"open":101.767,"high":101.886,"low":101.706,"close":101.886,"volume":0.5333999991416931},{"timestamp":1742398800000,"open":101.886,"high":101.957,"low":101.806,"close":101.957,"volume":0.36000001430511475},{"timestamp":1742398860000,"open":101.976,"high":102.037,"low":101.957,"close":102.016,"volume":0.41370001435279846},{"timestamp":1742398920000,"open":101.997,"high":102.127,"low":101.996,"close":102.057,"volume":0.41280001401901245},{"timestamp":1742398980000,"open":102.036,"high":102.137,"low":102.017,"close":102.127,"volume":0.2921999990940094},{"timestamp":1742399040000,"open":102.137,"high":102.166,"low":102.106,"close":102.147,"volume":0.46650001406669617},{"timestamp":1742399100000,"open":102.156,"high":102.156,"low":102.056,"close":102.106,"volume":0.42419999837875366},{"timestamp":1742399160000,"open":102.116,"high":102.147,"low":102.047,"close":102.137,"volume":0.3626999855041504},{"timestamp":1742399220000,"open":102.147,"high":102.237,"low":102.137,"close":102.137,"volume":0.46560001373291016},{"timestamp":1742399280000,"open":102.137,"high":102.217,"low":102.097,"close":102.197,"volume":0.35910001397132874},{"timestamp":1742399340000,"open":102.207,"high":102.317,"low":102.207,"close":102.276,"volume":0.30720001459121704},{"timestamp":1742399400000,"open":102.276,"high":102.396,"low":102.266,"close":102.387,"volume":0.558899998664856},{"timestamp":1742399460000,"open":102.407,"high":102.417,"low":102.326,"close":102.326,"volume":0.40139999985694885},{"timestamp":1742399520000,"open":102.346,"high":102.436,"low":102.327,"close":102.396,"volume":0.36090001463890076},{"timestamp":1742399580000,"open":102.406,"high":102.476,"low":102.367,"close":102.367,"volume":0.4778999984264374},{"timestamp":1742399640000,"open":102.407,"high":102.467,"low":102.336,"close":102.346,"volume":0.40230000019073486},{"timestamp":1742399700000,"open":102.347,"high":102.357,"low":102.276,"close":102.286,"volume":0.4674000144004822},{"timestamp":1742399760000,"open":102.317,"high":102.377,"low":102.316,"close":102.347,"volume":0.20160000026226044},{"timestamp":1742399820000,"open":102.356,"high":102.356,"low":102.276,"close":102.306,"volume":0.4250999987125397},{"timestamp":1742399880000,"open":102.296,"high":102.316,"low":102.236,"close":102.296,"volume":0.305400013923645},{"timestamp":1742399940000,"open":102.267,"high":102.317,"low":102.256,"close":102.317,"volume":0.20160000026226044},{"timestamp":1742400000000,"open":102.306,"high":102.456,"low":102.296,"close":102.377,"volume":0.5738999843597412},{"timestamp":1742400060000,"open":102.376,"high":102.436,"low":102.356,"close":102.356,"volume":0.3212999999523163},{"timestamp":1742400120000,"open":102.346,"high":102.347,"low":102.296,"close":102.317,"volume":0.2912999987602234},{"timestamp":1742400180000,"open":102.317,"high":102.377,"low":102.286,"close":102.367,"volume":0.2402999997138977},{"timestamp":1742400240000,"open":102.357,"high":102.396,"low":102.277,"close":102.277,"volume":0.5166000127792358},{"timestamp":1742400300000,"open":102.276,"high":102.367,"low":102.276,"close":102.347,"volume":0.40049999952316284},{"timestamp":1742400360000,"open":102.337,"high":102.337,"low":102.247,"close":102.247,"volume":0.3440999984741211},{"timestamp":1742400420000,"open":102.246,"high":102.387,"low":102.246,"close":102.367,"volume":0.40230000019073486},{"timestamp":1742400480000,"open":102.377,"high":102.386,"low":102.327,"close":102.327,"volume":0.30630001425743103},{"timestamp":1742400540000,"open":102.317,"high":102.317,"low":102.196,"close":102.197,"volume":0.42329999804496765},{"timestamp":1742400600000,"open":102.207,"high":102.237,"low":102.037,"close":102.047,"volume":0.8501999974250793},{"timestamp":1742400660000,"open":102.086,"high":102.197,"low":102.056,"close":102.147,"volume":0.45239999890327454},{"timestamp":1742400720000,"open":102.156,"high":102.156,"low":102.077,"close":102.116,"volume":0.5429999828338623},{"timestamp":1742400780000,"open":102.106,"high":102.106,"low":102.016,"close":102.016,"volume":0.38370001316070557},{"timestamp":1742400840000,"open":102.037,"high":102.116,"low":101.996,"close":101.996,"volume":0.45329999923706055},{"timestamp":1742400900000,"open":101.997,"high":102.097,"low":101.996,"close":102.097,"volume":0.305400013923645},{"timestamp":1742400960000,"open":102.097,"high":102.097,"low":101.996,"close":102.047,"volume":0.39959999918937683},{"timestamp":1742401020000,"open":102.036,"high":102.047,"low":102.006,"close":102.007,"volume":0.1988999992609024},{"timestamp":1742401080000,"open":101.997,"high":102.016,"low":101.926,"close":101.967,"volume":0.3458999991416931},{"timestamp":1742401140000,"open":101.967,"high":102.057,"low":101.946,"close":101.957,"volume":0.30630001425743103},{"timestamp":1742401200000,"open":101.947,"high":101.947,"low":101.846,"close":101.856,"volume":0.2912999987602234},{"timestamp":1742401260000,"open":101.846,"high":101.846,"low":101.726,"close":101.726,"volume":0.46380001306533813},{"timestamp":1742401320000,"open":101.757,"high":101.907,"low":101.696,"close":101.907,"volume":0.3458999991416931},{"timestamp":1742401380000,"open":101.856,"high":101.897,"low":101.856,"close":101.886,"volume":0.18569999933242798},{"timestamp":1742401440000,"open":101.856,"high":101.907,"low":101.807,"close":101.856,"volume":0.41370001435279846},{"timestamp":1742401500000,"open":101.897,"high":101.967,"low":101.766,"close":101.767,"volume":0.3977999985218048},{"timestamp":1742401560000,"open":101.767,"high":101.807,"low":101.747,"close":101.796,"volume":0.2799000144004822},{"timestamp":1742401620000,"open":101.806,"high":101.897,"low":101.806,"close":101.867,"volume":0.36090001463890076},{"timestamp":1742401680000,"open":101.867,"high":101.926,"low":101.806,"close":101.916,"volume":0.31949999928474426},{"timestamp":1742401740000,"open":101.927,"high":102.087,"low":101.907,"close":102.087,"volume":0.45239999890327454},{"timestamp":1742401800000,"open":102.076,"high":102.127,"low":102.066,"close":102.066,"volume":0.4805999994277954},{"timestamp":1742401860000,"open":102.056,"high":102.106,"low":102.026,"close":102.087,"volume":0.4268999993801117},{"timestamp":1742401920000,"open":102.067,"high":102.106,"low":102.026,"close":102.067,"volume":0.33180001378059387},{"timestamp":1742401980000,"open":102.067,"high":102.106,"low":102.026,"close":102.026,"volume":0.33090001344680786},{"timestamp":1742402040000,"open":102.047,"high":102.097,"low":102.006,"close":102.096,"volume":0.45329999923706055},{"timestamp":1742402100000,"open":102.107,"high":102.257,"low":102.107,"close":102.207,"volume":0.40139999985694885},{"timestamp":1742402160000,"open":102.206,"high":102.256,"low":102.197,"close":102.237,"volume":0.22619999945163727},{"timestamp":1742402220000,"open":102.226,"high":102.277,"low":102.206,"close":102.267,"volume":0.1988999992609024},{"timestamp":1742402280000,"open":102.277,"high":102.307,"low":102.256,"close":102.287,"volume":0.26669999957084656},{"timestamp":1742402340000,"open":102.306,"high":102.307,"low":102.206,"close":102.206,"volume":0.31769999861717224},{"timestamp":1742402400000,"open":102.196,"high":102.197,"low":102.096,"close":102.096,"volume":0.304500013589859},{"timestamp":1742402460000,"open":102.137,"high":102.177,"low":102.106,"close":102.136,"volume":0.305400013923645},{"timestamp":1742402520000,"open":102.136,"high":102.196,"low":102.116,"close":102.126,"volume":0.38370001316070557},{"timestamp":1742402580000,"open":102.126,"high":102.137,"low":102.096,"close":102.097,"volume":0.2508000135421753},{"timestamp":1742402640000,"open":102.096,"high":102.117,"low":102.036,"close":102.096,"volume":0.3846000134944916},{"timestamp":1742402700000,"open":102.086,"high":102.087,"low":101.996,"close":101.997,"volume":0.3440999984741211},{"timestamp":1742402760000,"open":101.997,"high":102.026,"low":101.926,"close":102.026,"volume":0.37139999866485596},{"timestamp":1742402820000,"open":102.027,"high":102.097,"low":102.017,"close":102.076,"volume":0.2939999997615814},{"timestamp":1742402880000,"open":102.067,"high":102.136,"low":102.066,"close":102.107,"volume":0.1875},{"timestamp":1742402940000,"open":102.087,"high":102.116,"low":102.076,"close":102.076,"volume":0.18479999899864197},{"timestamp":1742403000000,"open":102.096,"high":102.096,"low":102.056,"close":102.067,"volume":0.22529999911785126},{"timestamp":1742403060000,"open":102.056,"high":102.056,"low":101.986,"close":102.026,"volume":0.27810001373291016},{"timestamp":1742403120000,"open":102.007,"high":102.097,"low":102.007,"close":102.067,"volume":0.2825999855995178},{"timestamp":1742403180000,"open":102.067,"high":102.227,"low":102.067,"close":102.206,"volume":0.31949999928474426},{"timestamp":1742403240000,"open":102.217,"high":102.267,"low":102.156,"close":102.157,"volume":0.46560001373291016},{"timestamp":1742403300000,"open":102.146,"high":102.167,"low":102.096,"close":102.097,"volume":0.304500013589859},{"timestamp":1742403360000,"open":102.097,"high":102.097,"low":102.056,"close":102.056,"volume":0.17159999907016754},{"timestamp":1742403420000,"open":102.056,"high":102.056,"low":101.916,"close":101.917,"volume":0.46470001339912415},{"timestamp":1742403480000,"open":101.926,"high":101.946,"low":101.866,"close":101.927,"volume":0.45239999890327454},{"timestamp":1742403540000,"open":101.947,"high":101.956,"low":101.867,"close":101.947,"volume":0.4787999987602234},{"timestamp":1742403600000,"open":101.946,"high":101.957,"low":101.886,"close":101.947,"volume":0.5580000281333923},{"timestamp":1742403660000,"open":101.936,"high":102.047,"low":101.916,"close":102.036,"volume":0.46560001373291016},{"timestamp":1742403720000,"open":101.986,"high":101.997,"low":101.876,"close":101.897,"volume":0.6240000128746033},{"timestamp":1742403780000,"open":101.896,"high":101.926,"low":101.876,"close":101.897,"volume":0.2930999994277954},{"timestamp":1742403840000,"open":101.907,"high":101.956,"low":101.896,"close":101.956,"volume":0.4146000146865845},{"timestamp":1742403900000,"open":101.967,"high":101.967,"low":101.796,"close":101.797,"volume":0.6212999820709229},{"timestamp":1742403960000,"open":101.766,"high":101.806,"low":101.706,"close":101.806,"volume":0.8651999831199646},{"timestamp":1742404020000,"open":101.777,"high":101.796,"low":101.726,"close":101.756,"volume":0.26489999890327454},{"timestamp":1742404080000,"open":101.756,"high":101.756,"low":101.606,"close":101.636,"volume":0.3855000138282776},{"timestamp":1742404140000,"open":101.627,"high":101.627,"low":101.556,"close":101.557,"volume":0.3564000129699707},{"timestamp":1742404200000,"open":101.577,"high":101.577,"low":101.506,"close":101.567,"volume":0.46470001339912415},{"timestamp":1742404260000,"open":101.567,"high":101.667,"low":101.556,"close":101.596,"volume":0.6240000128746033},{"timestamp":1742404320000,"open":101.586,"high":101.627,"low":101.496,"close":101.507,"volume":0.2930999994277954},{"timestamp":1742404380000,"open":101.516,"high":101.546,"low":101.436,"close":101.456,"volume":0.3449999988079071},{"timestamp":1742404440000,"open":101.436,"high":101.437,"low":101.336,"close":101.396,"volume":0.4814999997615814},{"timestamp":1742404500000,"open":101.357,"high":101.436,"low":101.336,"close":101.386,"volume":0.4691999852657318},{"timestamp":1742404560000,"open":101.387,"high":101.407,"low":101.326,"close":101.357,"volume":0.3327000141143799},{"timestamp":1742404620000,"open":101.357,"high":101.456,"low":101.356,"close":101.456,"volume":0.35910001397132874},{"timestamp":1742404680000,"open":101.487,"high":101.487,"low":101.396,"close":101.426,"volume":0.5220000147819519},{"timestamp":1742404740000,"open":101.436,"high":101.516,"low":101.426,"close":101.437,"volume":0.3968999981880188},{"timestamp":1742404800000,"open":101.436,"high":101.467,"low":101.397,"close":101.456,"volume":0.2535000145435333},{"timestamp":1742404860000,"open":101.457,"high":101.497,"low":101.356,"close":101.387,"volume":0.3582000136375427},{"timestamp":1742404920000,"open":101.386,"high":101.436,"low":101.356,"close":101.387,"volume":0.3467999994754791},{"timestamp":1742404980000,"open":101.397,"high":101.466,"low":101.356,"close":101.416,"volume":0.49380001425743103},{"timestamp":1742405040000,"open":101.437,"high":101.476,"low":101.386,"close":101.426,"volume":0.2535000145435333},{"timestamp":1742405100000,"open":101.436,"high":101.436,"low":101.356,"close":101.357,"volume":0.305400013923645},{"timestamp":1742405160000,"open":101.337,"high":101.527,"low":101.336,"close":101.527,"volume":0.492900013923645},{"timestamp":1742405220000,"open":101.506,"high":101.537,"low":101.506,"close":101.517,"volume":0.2535000145435333},{"timestamp":1742405280000,"open":101.487,"high":101.527,"low":101.486,"close":101.506,"volume":0.22529999911785126},{"timestamp":1742405340000,"open":101.487,"high":101.487,"low":101.336,"close":101.337,"volume":0.3959999978542328},{"timestamp":1742405400000,"open":101.337,"high":101.337,"low":101.276,"close":101.307,"volume":0.46470001339912415},{"timestamp":1742405460000,"open":101.306,"high":101.306,"low":101.246,"close":101.246,"volume":0.2526000142097473},{"timestamp":1742405520000,"open":101.247,"high":101.296,"low":101.196,"close":101.257,"volume":0.5192999839782715},{"timestamp":1742405580000,"open":101.267,"high":101.387,"low":101.266,"close":101.367,"volume":0.4392000138759613},{"timestamp":1742405640000,"open":101.366,"high":101.507,"low":101.366,"close":101.496,"volume":0.5570999979972839},{"timestamp":1742405700000,"open":101.497,"high":101.517,"low":101.436,"close":101.446,"volume":0.3573000133037567},{"timestamp":1742405760000,"open":101.477,"high":101.497,"low":101.407,"close":101.496,"volume":0.4401000142097473},{"timestamp":1742405820000,"open":101.497,"high":101.517,"low":101.456,"close":101.467,"volume":0.3582000136375427},{"timestamp":1742405880000,"open":101.466,"high":101.497,"low":101.426,"close":101.426,"volume":0.4374000132083893},{"timestamp":1742405940000,"open":101.427,"high":101.477,"low":101.407,"close":101.437,"volume":0.4392000138759613},{"timestamp":1742406000000,"open":101.437,"high":101.447,"low":101.386,"close":101.447,"volume":0.5985000133514404},{"timestamp":1742406060000,"open":101.436,"high":101.506,"low":101.436,"close":101.467,"volume":0.30809998512268066},{"timestamp":1742406120000,"open":101.467,"high":101.576,"low":101.467,"close":101.537,"volume":0.26579999923706055},{"timestamp":1742406180000,"open":101.536,"high":101.536,"low":101.426,"close":101.427,"volume":0.4505999982357025},{"timestamp":1742406240000,"open":101.456,"high":101.456,"low":101.307,"close":101.326,"volume":0.5156999826431274},{"timestamp":1742406300000,"open":101.336,"high":101.397,"low":101.316,"close":101.367,"volume":0.4268999993801117},{"timestamp":1742406360000,"open":101.407,"high":101.407,"low":101.276,"close":101.277,"volume":0.3959999978542328},{"timestamp":1742406420000,"open":101.257,"high":101.277,"low":101.186,"close":101.256,"volume":0.21299999952316284},{"timestamp":1742406480000,"open":101.256,"high":101.297,"low":101.186,"close":101.186,"volume":0.33180001378059387},{"timestamp":1742406540000,"open":101.177,"high":101.217,"low":101.126,"close":101.146,"volume":0.4514999985694885},{"timestamp":1742406600000,"open":101.156,"high":101.277,"low":101.156,"close":101.267,"volume":0.30720001459121704},{"timestamp":1742406660000,"open":101.247,"high":101.347,"low":101.247,"close":101.347,"volume":0.31949999928474426},{"timestamp":1742406720000,"open":101.347,"high":101.367,"low":101.256,"close":101.277,"volume":0.43650001287460327},{"timestamp":1742406780000,"open":101.246,"high":101.277,"low":101.187,"close":101.267,"volume":0.36000001430511475},{"timestamp":1742406840000,"open":101.266,"high":101.346,"low":101.266,"close":101.336,"volume":0.2280000001192093},{"timestamp":1742406900000,"open":101.316,"high":101.337,"low":101.266,"close":101.266,"volume":0.26579999923706055},{"timestamp":1742406960000,"open":101.267,"high":101.306,"low":101.246,"close":101.276,"volume":0.2289000004529953},{"timestamp":1742407020000,"open":101.276,"high":101.317,"low":101.257,"close":101.266,"volume":0.1988999992609024},{"timestamp":1742407080000,"open":101.286,"high":101.297,"low":101.256,"close":101.257,"volume":0.26579999923706055},{"timestamp":1742407140000,"open":101.256,"high":101.297,"low":101.236,"close":101.257,"volume":0.2939999997615814},{"timestamp":1742407200000,"open":101.226,"high":102.117,"low":100.996,"close":101.947,"volume":1.2588000297546387},{"timestamp":1742407260000,"open":102.016,"high":102.067,"low":101.426,"close":101.656,"volume":0.748199999332428},{"timestamp":1742407320000,"open":101.697,"high":101.697,"low":101.426,"close":101.507,"volume":0.6654000282287598},{"timestamp":1742407380000,"open":101.446,"high":101.797,"low":101.397,"close":101.596,"volume":0.6980999708175659},{"timestamp":1742407440000,"open":101.657,"high":101.697,"low":101.486,"close":101.626,"volume":0.5220000147819519},{"timestamp":1742407500000,"open":101.627,"high":101.627,"low":101.357,"close":101.417,"volume":0.6735000014305115},{"timestamp":1742407560000,"open":101.387,"high":101.426,"low":101.276,"close":101.417,"volume":0.6225000023841858},{"timestamp":1742407620000,"open":101.417,"high":101.567,"low":101.306,"close":101.516,"volume":0.4814999997615814},{"timestamp":1742407680000,"open":101.546,"high":101.617,"low":101.486,"close":101.506,"volume":0.26669999957084656},{"timestamp":1742407740000,"open":101.507,"high":101.605,"low":101.506,"close":101.527,"volume":0.48240000009536743},{"timestamp":1742407800000,"open":101.526,"high":101.666,"low":101.526,"close":101.637,"volume":0.3513000011444092},{"timestamp":1742407860000,"open":101.636,"high":101.856,"low":101.616,"close":101.757,"volume":0.5766000151634216},{"timestamp":1742407920000,"open":101.766,"high":101.827,"low":101.706,"close":101.796,"volume":0.4587000012397766},{"timestamp":1742407980000,"open":101.796,"high":101.917,"low":101.696,"close":101.717,"volume":0.5702999830245972},{"timestamp":1742408040000,"open":101.727,"high":101.807,"low":101.646,"close":101.766,"volume":0.43140000104904175},{"timestamp":1742408100000,"open":101.837,"high":102.007,"low":101.837,"close":101.936,"volume":0.5537999868392944},{"timestamp":1742408160000,"open":101.927,"high":102.127,"low":101.916,"close":102.057,"volume":0.5570999979972839},{"timestamp":1742408220000,"open":102.057,"high":102.057,"low":101.926,"close":101.987,"volume":0.4973999857902527},{"timestamp":1742408280000,"open":101.966,"high":102.016,"low":101.896,"close":101.897,"volume":0.2921999990940094},{"timestamp":1742408340000,"open":101.856,"high":102.037,"low":101.856,"close":101.947,"volume":0.8396999835968018},{"timestamp":1742408400000,"open":101.906,"high":102.076,"low":101.906,"close":101.937,"volume":0.5898000001907349},{"timestamp":1742408460000,"open":101.906,"high":101.957,"low":101.826,"close":101.867,"volume":0.5465999841690063},{"timestamp":1742408520000,"open":101.876,"high":102.057,"low":101.806,"close":102.027,"volume":0.8996999859809875},{"timestamp":1742408580000,"open":102.027,"high":102.067,"low":101.897,"close":101.986,"volume":0.6248999834060669},{"timestamp":1742408640000,"open":101.987,"high":102.006,"low":101.907,"close":101.917,"volume":0.5289000272750854},{"timestamp":1742408700000,"open":101.896,"high":102.037,"low":101.876,"close":101.876,"volume":0.4514999985694885},{"timestamp":1742408760000,"open":101.867,"high":101.957,"low":101.797,"close":101.856,"volume":0.46650001406669617},{"timestamp":1742408820000,"open":101.897,"high":102.006,"low":101.856,"close":101.916,"volume":0.4973999857902527},{"timestamp":1742408880000,"open":101.917,"high":101.917,"low":101.657,"close":101.657,"volume":0.8501999974250793},{"timestamp":1742408940000,"open":101.687,"high":101.766,"low":101.656,"close":101.766,"volume":0.5343000292778015},{"timestamp":1742409000000,"open":101.726,"high":102.066,"low":101.726,"close":101.907,"volume":0.8574000000953674},{"timestamp":1742409060000,"open":101.937,"high":102.137,"low":101.937,"close":102.127,"volume":0.5151000022888184},{"timestamp":1742409120000,"open":102.136,"high":102.326,"low":102.126,"close":102.287,"volume":0.7791000008583069},{"timestamp":1742409180000,"open":102.306,"high":102.406,"low":101.986,"close":101.986,"volume":1.0931999683380127},{"timestamp":1742409240000,"open":102.026,"high":102.207,"low":101.956,"close":102.156,"volume":0.6902999877929688},{"timestamp":1742409300000,"open":102.137,"high":102.217,"low":101.996,"close":102.006,"volume":0.8715000152587891},{"timestamp":1742409360000,"open":102.026,"high":102.267,"low":102.016,"close":102.116,"volume":0.9305999875068665},{"timestamp":1742409420000,"open":102.126,"high":102.227,"low":102.006,"close":102.177,"volume":0.8054999709129333},{"timestamp":1742409480000,"open":102.177,"high":102.226,"low":101.837,"close":101.957,"volume":1.0580999851226807},{"timestamp":1742409540000,"open":101.946,"high":102.026,"low":101.836,"close":101.887,"volume":0.9797999858856201},{"timestamp":1742409600000,"open":101.876,"high":101.927,"low":101.746,"close":101.747,"volume":0.6699000000953674},{"timestamp":1742409660000,"open":101.776,"high":102.036,"low":101.747,"close":101.976,"volume":0.7343999743461609},{"timestamp":1742409720000,"open":101.967,"high":102.176,"low":101.896,"close":102.087,"volume":0.821399986743927},{"timestamp":1742409780000,"open":102.086,"high":102.147,"low":102.006,"close":102.097,"volume":0.5679000020027161},{"timestamp":1742409840000,"open":102.127,"high":102.226,"low":102.086,"close":102.216,"volume":0.788100004196167},{"timestamp":1742409900000,"open":102.216,"high":102.306,"low":102.146,"close":102.177,"volume":0.9375},{"timestamp":1742409960000,"open":102.166,"high":102.166,"low":101.996,"close":102.127,"volume":0.9894000291824341},{"timestamp":1742410020000,"open":102.146,"high":102.157,"low":102.047,"close":102.127,"volume":0.7271999716758728},{"timestamp":1742410080000,"open":102.126,"high":102.137,"low":102.056,"close":102.077,"volume":0.6521999835968018},{"timestamp":1742410140000,"open":102.076,"high":102.137,"low":102.076,"close":102.106,"volume":0.6690000295639038},{"timestamp":1742410200000,"open":102.106,"high":102.297,"low":102.106,"close":102.237,"volume":0.9534000158309937},{"timestamp":1742410260000,"open":102.256,"high":102.466,"low":102.166,"close":102.466,"volume":0.635699987411499},{"timestamp":1742410320000,"open":102.457,"high":102.607,"low":102.416,"close":102.517,"volume":1.1471999883651733},{"timestamp":1742410380000,"open":102.487,"high":102.626,"low":102.476,"close":102.617,"volume":0.8777999877929688},{"timestamp":1742410440000,"open":102.637,"high":102.657,"low":102.476,"close":102.527,"volume":0.8646000027656555},{"timestamp":1742410500000,"open":102.517,"high":102.637,"low":102.456,"close":102.617,"volume":0.7508999705314636},{"timestamp":1742410560000,"open":102.606,"high":102.787,"low":102.596,"close":102.727,"volume":0.8600999712944031},{"timestamp":1742410620000,"open":102.757,"high":102.866,"low":102.716,"close":102.767,"volume":0.6848999857902527},{"timestamp":1742410680000,"open":102.807,"high":102.817,"low":102.696,"close":102.766,"volume":0.9980999827384949},{"timestamp":1742410740000,"open":102.807,"high":102.916,"low":102.776,"close":102.836,"volume":0.7077000141143799},{"timestamp":1742410800000,"open":102.837,"high":103.007,"low":102.826,"close":103.006,"volume":1.0379999876022339},{"timestamp":1742410860000,"open":103.016,"high":103.087,"low":102.966,"close":102.976,"volume":1.0967999696731567},{"timestamp":1742410920000,"open":102.996,"high":103.077,"low":102.956,"close":102.976,"volume":1.038599967956543},{"timestamp":1742410980000,"open":102.986,"high":103.077,"low":102.926,"close":103.067,"volume":1.2410999536514282},{"timestamp":1742411040000,"open":103.076,"high":103.207,"low":102.986,"close":103.117,"volume":0.9251999855041504},{"timestamp":1742411100000,"open":103.096,"high":103.216,"low":102.996,"close":103.086,"volume":1.0520999431610107},{"timestamp":1742411160000,"open":103.127,"high":103.277,"low":103.086,"close":103.217,"volume":0.8406000137329102},{"timestamp":1742411220000,"open":103.246,"high":103.396,"low":103.216,"close":103.386,"volume":1.051200032234192},{"timestamp":1742411280000,"open":103.386,"high":103.537,"low":103.357,"close":103.496,"volume":0.8838000297546387},{"timestamp":1742411340000,"open":103.517,"high":103.566,"low":103.446,"close":103.467,"volume":0.9648000001907349},{"timestamp":1742411400000,"open":103.457,"high":103.577,"low":103.397,"close":103.397,"volume":1.5341999530792236},{"timestamp":1742411460000,"open":103.387,"high":103.507,"low":103.266,"close":103.287,"volume":1.2446999549865723},{"timestamp":1742411520000,"open":103.316,"high":103.387,"low":103.056,"close":103.196,"volume":1.3526999950408936},{"timestamp":1742411580000,"open":103.217,"high":103.306,"low":103.077,"close":103.247,"volume":1.1363999843597412},{"timestamp":1742411640000,"open":103.226,"high":103.517,"low":103.206,"close":103.486,"volume":1.0976999998092651},{"timestamp":1742411700000,"open":103.507,"high":103.566,"low":103.486,"close":103.536,"volume":0.858299970626831},{"timestamp":1742411760000,"open":103.547,"high":103.576,"low":103.336,"close":103.336,"volume":1.038599967956543},{"timestamp":1742411820000,"open":103.327,"high":103.427,"low":103.306,"close":103.367,"volume":1.0986000299453735},{"timestamp":1742411880000,"open":103.376,"high":103.487,"low":103.276,"close":103.347,"volume":1.0140000581741333},{"timestamp":1742411940000,"open":103.346,"high":103.487,"low":103.307,"close":103.336,"volume":0.9761999845504761},{"timestamp":1742412000000,"open":103.357,"high":103.357,"low":103.036,"close":103.077,"volume":0.6945000290870667},{"timestamp":1742412060000,"open":103.057,"high":103.147,"low":102.917,"close":102.977,"volume":0.8873999714851379},{"timestamp":1742412120000,"open":103.006,"high":103.017,"low":102.806,"close":102.826,"volume":0.6363000273704529},{"timestamp":1742412180000,"open":102.857,"high":102.857,"low":102.487,"close":102.697,"volume":0.9761999845504761},{"timestamp":1742412240000,"open":102.696,"high":102.787,"low":102.656,"close":102.766,"volume":0.8205000162124634},{"timestamp":1742412300000,"open":102.767,"high":102.797,"low":102.576,"close":102.616,"volume":0.6116999983787537},{"timestamp":1742412360000,"open":102.616,"high":102.616,"low":102.427,"close":102.437,"volume":1.0677000284194946},{"timestamp":1742412420000,"open":102.426,"high":102.426,"low":102.186,"close":102.277,"volume":0.748199999332428},{"timestamp":1742412480000,"open":102.276,"high":102.347,"low":101.916,"close":101.917,"volume":0.8687999844551086},{"timestamp":1742412540000,"open":101.866,"high":102.027,"low":101.816,"close":101.906,"volume":0.7685999870300293},{"timestamp":1742412600000,"open":101.906,"high":101.967,"low":101.776,"close":101.956,"volume":1.159500002861023},{"timestamp":1742412660000,"open":101.926,"high":102.117,"low":101.856,"close":101.907,"volume":1.233299970626831},{"timestamp":1742412720000,"open":101.907,"high":102.186,"low":101.886,"close":102.137,"volume":0.7044000029563904},{"timestamp":1742412780000,"open":102.137,"high":102.217,"low":102.067,"close":102.157,"volume":0.9779999852180481},{"timestamp":1742412840000,"open":102.157,"high":102.197,"low":101.907,"close":102.017,"volume":1.138200044631958},{"timestamp":1742412900000,"open":102.026,"high":102.097,"low":101.937,"close":102.026,"volume":1.0652999877929688},{"timestamp":1742412960000,"open":102.007,"high":102.287,"low":102.006,"close":102.286,"volume":1.089900016784668},{"timestamp":1742413020000,"open":102.286,"high":102.317,"low":102.217,"close":102.307,"volume":0.8784000277519226},{"timestamp":1742413080000,"open":102.297,"high":102.487,"low":102.276,"close":102.477,"volume":0.817799985408783},{"timestamp":1742413140000,"open":102.467,"high":102.547,"low":102.466,"close":102.537,"volume":0.8309999704360962},{"timestamp":1742413200000,"open":102.527,"high":102.736,"low":102.496,"close":102.736,"volume":0.7695000171661377},{"timestamp":1742413260000,"open":102.737,"high":102.887,"low":102.736,"close":102.806,"volume":0.8838000297546387},{"timestamp":1742413320000,"open":102.827,"high":102.847,"low":102.636,"close":102.697,"volume":0.7649999856948853},{"timestamp":1742413380000,"open":102.686,"high":102.826,"low":102.686,"close":102.776,"volume":1.1750999689102173},{"timestamp":1742413440000,"open":102.786,"high":102.967,"low":102.786,"close":102.896,"volume":0.7922999858856201},{"timestamp":1742413500000,"open":102.906,"high":102.967,"low":102.876,"close":102.966,"volume":0.7332000136375427},{"timestamp":1742413560000,"open":102.956,"high":102.966,"low":102.846,"close":102.847,"volume":0.8442000150680542},{"timestamp":1742413620000,"open":102.837,"high":102.886,"low":102.816,"close":102.867,"volume":0.8759999871253967},{"timestamp":1742413680000,"open":102.837,"high":102.857,"low":102.606,"close":102.697,"volume":1.055400013923645},{"timestamp":1742413740000,"open":102.716,"high":102.826,"low":102.686,"close":102.736,"volume":0.9375},{"timestamp":1742413800000,"open":102.717,"high":102.787,"low":102.557,"close":102.566,"volume":1.45169997215271},{"timestamp":1742413860000,"open":102.567,"high":102.667,"low":102.466,"close":102.646,"volume":1.1030999422073364},{"timestamp":1742413920000,"open":102.637,"high":102.647,"low":102.476,"close":102.487,"volume":0.9975000023841858},{"timestamp":1742413980000,"open":102.447,"high":102.607,"low":102.396,"close":102.557,"volume":1.0925999879837036},{"timestamp":1742414040000,"open":102.526,"high":102.647,"low":102.456,"close":102.577,"volume":1.2783000469207764},{"timestamp":1742414100000,"open":102.586,"high":102.586,"low":102.126,"close":102.176,"volume":1.181399941444397},{"timestamp":1742414160000,"open":102.186,"high":102.217,"low":102.056,"close":102.206,"volume":0.9789000153541565},{"timestamp":1742414220000,"open":102.226,"high":102.327,"low":102.196,"close":102.256,"volume":0.9447000026702881},{"timestamp":1742414280000,"open":102.257,"high":102.267,"low":101.966,"close":101.967,"volume":1.1064000129699707},{"timestamp":1742414340000,"open":101.966,"high":102.107,"low":101.786,"close":102.006,"volume":1.3701000213623047}]