[{"timestamp":1742391000000,"open":117.246,"high":117.847,"low":116.996,"close":117.777,"volume":0.5544000267982483},{"timestamp":1742391060000,"open":117.797,"high":118.127,"low":117.716,"close":117.966,"volume":0.5651999711990356},{"timestamp":1742391120000,"open":117.956,"high":118.017,"low":117.506,"close":117.566,"volume":0.5112000107765198},{"timestamp":1742391180000,"open":117.566,"high":117.837,"low":117.126,"close":117.556,"volume":0.5148000121116638},{"timestamp":1742391240000,"open":117.566,"high":117.566,"low":116.696,"close":116.726,"volume":0.5364000201225281},{"timestamp":1742391300000,"open":116.746,"high":117.127,"low":116.556,"close":116.807,"volume":0.6287999749183655},{"timestamp":1742391360000,"open":116.796,"high":117.036,"low":116.526,"close":116.747,"volume":0.6168000102043152},{"timestamp":1742391420000,"open":116.756,"high":116.817,"low":116.417,"close":116.596,"volume":0.5820000171661377},{"timestamp":1742391480000,"open":116.636,"high":117.086,"low":116.607,"close":116.947,"volume":0.61080002784729},{"timestamp":1742391540000,"open":116.967,"high":117.056,"low":116.556,"close":116.586,"volume":0.5723999738693237},{"timestamp":1742391600000,"open":116.637,"high":116.767,"low":116.426,"close":116.427,"volume":0.5135999917984009},{"timestamp":1742391660000,"open":116.437,"high":116.487,"low":115.887,"close":115.937,"volume":0.5856000185012817},{"timestamp":1742391720000,"open":115.937,"high":115.937,"low":115.676,"close":115.886,"volume":0.5591999888420105},{"timestamp":1742391780000,"open":115.867,"high":116.036,"low":115.746,"close":115.806,"volume":0.5723999738693237},{"timestamp":1742391840000,"open":115.797,"high":116.137,"low":115.756,"close":116.087,"volume":0.5568000078201294},{"timestamp":1742391900000,"open":116.076,"high":116.406,"low":116.036,"close":116.307,"volume":0.5699999928474426},{"timestamp":1742391960000,"open":116.316,"high":116.657,"low":116.216,"close":116.536,"volume":0.5735999941825867},{"timestamp":1742392020000,"open":116.566,"high":116.687,"low":116.156,"close":116.416,"volume":0.5375999808311462},{"timestamp":1742392080000,"open":116.416,"high":116.557,"low":116.256,"close":116.306,"volume":0.5099999904632568},{"timestamp":1742392140000,"open":116.307,"high":116.526,"low":116.156,"close":116.526,"volume":0.52920001745224},{"timestamp":1742392200000,"open":116.507,"high":116.747,"low":116.356,"close":116.417,"volume":0.5759999752044678},{"timestamp":1742392260000,"open":116.426,"high":116.687,"low":116.196,"close":116.677,"volume":0.47040000557899475},{"timestamp":1742392320000,"open":116.676,"high":116.827,"low":116.466,"close":116.806,"volume":0.46799999475479126},{"timestamp":1742392380000,"open":116.817,"high":117.137,"low":116.816,"close":117.047,"volume":0.4296000003814697},{"timestamp":1742392440000,"open":117.047,"high":117.377,"low":117.046,"close":117.287,"volume":0.49079999327659607},{"timestamp":1742392500000,"open":117.297,"high":117.307,"low":117.066,"close":117.076,"volume":0.5052000284194946},{"timestamp":1742392560000,"open":117.086,"high":117.257,"low":117.086,"close":117.167,"volume":0.4643999934196472},{"timestamp":1742392620000,"open":117.167,"high":117.197,"low":116.836,"close":117.007,"volume":0.4440000057220459},{"timestamp":1742392680000,"open":116.997,"high":117.047,"low":116.806,"close":116.836,"volume":0.4763999879360199},{"timestamp":1742392740000,"open":116.826,"high":116.986,"low":116.756,"close":116.886,"volume":0.451200008392334},{"timestamp":1742392800000,"open":116.886,"high":117.227,"low":116.877,"close":117.106,"volume":0.5339999794960022},{"timestamp":1742392860000,"open":117.116,"high":117.287,"low":117.096,"close":117.186,"volume":0.4620000123977661},{"timestamp":1742392920000,"open":117.176,"high":117.237,"low":117.047,"close":117.226,"volume":0.41519999504089355},{"timestamp":1742392980000,"open":117.236,"high":117.276,"low":117.126,"close":117.157,"volume":0.4163999855518341},{"timestamp":1742393040000,"open":117.157,"high":117.526,"low":117.077,"close":117.366,"volume":0.5375999808311462},{"timestamp":1742393100000,"open":117.377,"high":117.536,"low":117.217,"close":117.526,"volume":0.5424000024795532},{"timestamp":1742393160000,"open":117.516,"high":117.777,"low":117.466,"close":117.737,"volume":0.5112000107765198},{"timestamp":1742393220000,"open":117.756,"high":117.966,"low":117.756,"close":117.887,"volume":0.47760000824928284},{"timestamp":1742393280000,"open":117.896,"high":117.976,"low":117.596,"close":117.846,"volume":0.5040000081062317},{"timestamp":1742393340000,"open":117.816,"high":117.967,"low":117.696,"close":117.716,"volume":0.4763999879360199},{"timestamp":1742393400000,"open":117.727,"high":117.937,"low":117.657,"close":117.916,"volume":0.5112000107765198},{"timestamp":1742393460000,"open":117.916,"high":117.967,"low":117.727,"close":117.886,"volume":0.487199991941452},{"timestamp":1742393520000,"open":117.897,"high":117.976,"low":117.636,"close":117.727,"volume":0.4415999948978424},{"timestamp":1742393580000,"open":117.726,"high":117.846,"low":117.486,"close":117.496,"volume":0.4607999920845032},{"timestamp":1742393640000,"open":117.476,"high":117.627,"low":117.356,"close":117.616,"volume":0.5052000284194946},{"timestamp":1742393700000,"open":117.627,"high":117.696,"low":117.447,"close":117.667,"volume":0.47040000557899475},{"timestamp":1742393760000,"open":117.676,"high":117.797,"low":117.376,"close":117.417,"volume":0.42239999771118164},{"timestamp":1742393820000,"open":117.437,"high":117.437,"low":117.097,"close":117.136,"volume":0.47040000557899475},{"timestamp":1742393880000,"open":117.126,"high":117.337,"low":117.096,"close":117.146,"volume":0.44519999623298645},{"timestamp":1742393940000,"open":117.136,"high":117.377,"low":117.027,"close":117.316,"volume":0.4596000015735626},{"timestamp":1742394000000,"open":117.326,"high":117.466,"low":117.197,"close":117.406,"volume":0.4440000057220459},{"timestamp":1742394060000,"open":117.397,"high":117.437,"low":117.216,"close":117.397,"volume":0.43799999356269836},{"timestamp":1742394120000,"open":117.386,"high":117.526,"low":117.266,"close":117.407,"volume":0.44279998540878296},{"timestamp":1742394180000,"open":117.407,"high":117.537,"low":117.336,"close":117.347,"volume":0.4092000126838684},{"timestamp":1742394240000,"open":117.337,"high":117.427,"low":117.137,"close":117.156,"volume":0.38999998569488525},{"timestamp":1742394300000,"open":117.176,"high":117.177,"low":116.906,"close":117.077,"volume":0.44279998540878296},{"timestamp":1742394360000,"open":117.066,"high":117.297,"low":116.956,"close":117.036,"volume":0.46320000290870667},{"timestamp":1742394420000,"open":117.016,"high":117.077,"low":116.856,"close":116.967,"volume":0.46320000290870667},{"timestamp":1742394480000,"open":116.976,"high":117.157,"low":116.906,"close":117.077,"volume":0.44760000705718994},{"timestamp":1742394540000,"open":117.086,"high":117.137,"low":116.866,"close":116.976,"volume":0.4691999852657318},{"timestamp":1742394600000,"open":116.976,"high":117.136,"low":116.946,"close":116.966,"volume":0.4560000002384186},{"timestamp":1742394660000,"open":116.976,"high":117.236,"low":116.946,"close":117.137,"volume":0.42480000853538513},{"timestamp":1742394720000,"open":117.126,"high":117.257,"low":117.026,"close":117.117,"volume":0.3840000033378601},{"timestamp":1742394780000,"open":117.116,"high":117.226,"low":117.026,"close":117.186,"volume":0.4392000138759613},{"timestamp":1742394840000,"open":117.196,"high":117.267,"low":116.987,"close":117.036,"volume":0.414000004529953},{"timestamp":1742394900000,"open":117.027,"high":117.117,"low":116.796,"close":116.847,"volume":0.46799999475479126},{"timestamp":1742394960000,"open":116.856,"high":117.017,"low":116.746,"close":116.997,"volume":0.4043999910354614},{"timestamp":1742395020000,"open":116.987,"high":117.176,"low":116.937,"close":117.087,"volume":0.44760000705718994},{"timestamp":1742395080000,"open":117.076,"high":117.137,"low":116.857,"close":116.877,"volume":0.4740000069141388},{"timestamp":1742395140000,"open":116.877,"high":117.037,"low":116.876,"close":116.967,"volume":0.3384000062942505},{"timestamp":1742395200000,"open":116.956,"high":117.057,"low":116.926,"close":116.966,"volume":0.3240000009536743},{"timestamp":1742395260000,"open":116.956,"high":117.037,"low":116.796,"close":116.817,"volume":0.33719998598098755},{"timestamp":1742395320000,"open":116.816,"high":116.827,"low":116.586,"close":116.646,"volume":0.44999998807907104},{"timestamp":1742395380000,"open":116.646,"high":116.677,"low":116.447,"close":116.546,"volume":0.34200000762939453},{"timestamp":1742395440000,"open":116.566,"high":116.616,"low":116.416,"close":116.507,"volume":0.3564000129699707},{"timestamp":1742395500000,"open":116.497,"high":116.577,"low":116.426,"close":116.576,"volume":0.34200000762939453},{"timestamp":1742395560000,"open":116.556,"high":116.567,"low":116.347,"close":116.407,"volume":0.37560001015663147},{"timestamp":1742395620000,"open":116.406,"high":116.646,"low":116.376,"close":116.636,"volume":0.298799991607666},{"timestamp":1742395680000,"open":116.637,"high":116.707,"low":116.577,"close":116.606,"volume":0.35760000348091125},{"timestamp":1742395740000,"open":116.596,"high":116.807,"low":116.566,"close":116.796,"volume":0.3215999901294708},{"timestamp":1742395800000,"open":116.767,"high":116.787,"low":116.666,"close":116.786,"volume":0.3707999885082245},{"timestamp":1742395860000,"open":116.756,"high":116.767,"low":116.637,"close":116.747,"volume":0.2856000065803528},{"timestamp":1742395920000,"open":116.696,"high":116.727,"low":116.457,"close":116.547,"volume":0.3779999911785126},{"timestamp":1742395980000,"open":116.567,"high":116.597,"low":116.476,"close":116.487,"volume":0.30480000376701355},{"timestamp":1742396040000,"open":116.487,"high":116.637,"low":116.467,"close":116.537,"volume":0.3815999925136566},{"timestamp":1742396100000,"open":116.546,"high":116.567,"low":116.416,"close":116.506,"volume":0.3840000033378601},{"timestamp":1742396160000,"open":116.496,"high":116.647,"low":116.446,"close":116.556,"volume":0.3312000036239624},{"timestamp":1742396220000,"open":116.556,"high":116.697,"low":116.526,"close":116.636,"volume":0.3456000089645386},{"timestamp":1742396280000,"open":116.637,"high":116.687,"low":116.516,"close":116.527,"volume":0.30000001192092896},{"timestamp":1742396340000,"open":116.506,"high":116.557,"low":116.357,"close":116.407,"volume":0.30720001459121704},{"timestamp":1742396400000,"open":116.407,"high":116.547,"low":116.296,"close":116.517,"volume":0.4163999855518341},{"timestamp":1742396460000,"open":116.507,"high":116.647,"low":116.497,"close":116.647,"volume":0.3431999981403351},{"timestamp":1742396520000,"open":116.637,"high":116.747,"low":116.576,"close":116.737,"volume":0.3059999942779541},{"timestamp":1742396580000,"open":116.727,"high":116.817,"low":116.627,"close":116.636,"volume":0.2939999997615814},{"timestamp":1742396640000,"open":116.646,"high":116.827,"low":116.637,"close":116.826,"volume":0.2712000012397766},{"timestamp":1742396700000,"open":116.816,"high":116.967,"low":116.807,"close":116.927,"volume":0.3192000091075897},{"timestamp":1742396760000,"open":116.917,"high":117.086,"low":116.827,"close":117.086,"volume":0.3156000077724457},{"timestamp":1742396820000,"open":117.077,"high":117.197,"low":117.056,"close":117.157,"volume":0.2939999997615814},{"timestamp":1742396880000,"open":117.156,"high":117.297,"low":117.076,"close":117.267,"volume":0.3479999899864197},{"timestamp":1742396940000,"open":117.256,"high":117.347,"low":117.186,"close":117.277,"volume":0.3612000048160553},{"timestamp":1742397000000,"open":117.286,"high":117.287,"low":117.166,"close":117.177,"volume":0.3179999887943268},{"timestamp":1742397060000,"open":117.177,"high":117.357,"low":117.166,"close":117.306,"volume":0.31679999828338623},{"timestamp":1742397120000,"open":117.307,"high":117.347,"low":117.156,"close":117.186,"volume":0.2964000105857849},{"timestamp":1742397180000,"open":117.177,"high":117.247,"low":117.036,"close":117.077,"volume":0.36000001430511475},{"timestamp":1742397240000,"open":117.087,"high":117.157,"low":117.077,"close":117.146,"volume":0.23280000686645508},{"timestamp":1742397300000,"open":117.156,"high":117.186,"low":117.076,"close":117.126,"volume":0.20999999344348907},{"timestamp":1742397360000,"open":117.116,"high":117.117,"low":116.947,"close":117.037,"volume":0.2784000039100647},{"timestamp":1742397420000,"open":117.036,"high":117.047,"low":116.916,"close":116.937,"volume":0.3456000089645386},{"timestamp":1742397480000,"open":116.936,"high":116.947,"low":116.867,"close":116.896,"volume":0.335999995470047},{"timestamp":1742397540000,"open":116.906,"high":116.906,"low":116.776,"close":116.827,"volume":0.3467999994754791},{"timestamp":1742397600000,"open":116.826,"high":117.007,"low":116.786,"close":117.007,"volume":0.3059999942779541},{"timestamp":1742397660000,"open":117.006,"high":117.197,"low":116.996,"close":117.186,"volume":0.36719998717308044},{"timestamp":1742397720000,"open":117.176,"high":117.236,"low":117.136,"close":117.197,"volume":0.3384000062942505},{"timestamp":1742397780000,"open":117.197,"high":117.307,"low":117.197,"close":117.217,"volume":0.2939999997615814},{"timestamp":1742397840000,"open":117.227,"high":117.267,"low":117.136,"close":117.146,"volume":0.29280000925064087},{"timestamp":1742397900000,"open":117.147,"high":117.186,"low":117.006,"close":117.177,"volume":0.32760000228881836},{"timestamp":1742397960000,"open":117.166,"high":117.327,"low":117.166,"close":117.206,"volume":0.335999995470047},{"timestamp":1742398020000,"open":117.217,"high":117.407,"low":117.206,"close":117.327,"volume":0.2831999957561493},{"timestamp":1742398080000,"open":117.337,"high":117.347,"low":117.217,"close":117.246,"volume":0.27959999442100525},{"timestamp":1742398140000,"open":117.247,"high":117.287,"low":117.216,"close":117.236,"volume":0.2687999904155731},{"timestamp":1742398200000,"open":117.227,"high":117.247,"low":117.046,"close":117.067,"volume":0.3515999913215637},{"timestamp":1742398260000,"open":117.066,"high":117.187,"low":117.036,"close":117.186,"volume":0.28200000524520874},{"timestamp":1742398320000,"open":117.197,"high":117.247,"low":117.136,"close":117.136,"volume":0.225600004196167},{"timestamp":1742398380000,"open":117.137,"high":117.267,"low":117.116,"close":117.267,"volume":0.243599995970726},{"timestamp":1742398440000,"open":117.256,"high":117.276,"low":117.196,"close":117.236,"volume":0.2184000015258789},{"timestamp":1742398500000,"open":117.236,"high":117.257,"low":117.106,"close":117.186,"volume":0.28679999709129333},{"timestamp":1742398560000,"open":117.186,"high":117.237,"low":117.136,"close":117.146,"volume":0.28679999709129333},{"timestamp":1742398620000,"open":117.146,"high":117.167,"low":117.027,"close":117.056,"volume":0.27480000257492065},{"timestamp":1742398680000,"open":117.046,"high":117.127,"low":117.016,"close":117.057,"volume":0.35040000081062317},{"timestamp":1742398740000,"open":117.067,"high":117.107,"low":117.016,"close":117.097,"volume":0.2759999930858612},{"timestamp":1742398800000,"open":117.096,"high":117.177,"low":117.086,"close":117.176,"volume":0.31200000643730164},{"timestamp":1742398860000,"open":117.177,"high":117.267,"low":117.156,"close":117.257,"volume":0.2280000001192093},{"timestamp":1742398920000,"open":117.256,"high":117.386,"low":117.217,"close":117.297,"volume":0.22439999878406525},{"timestamp":1742398980000,"open":117.297,"high":117.487,"low":117.296,"close":117.477,"volume":0.225600004196167},{"timestamp":1742399040000,"open":117.457,"high":117.627,"low":117.446,"close":117.617,"volume":0.23999999463558197},{"timestamp":1742399100000,"open":117.617,"high":117.646,"low":117.457,"close":117.517,"volume":0.29159998893737793},{"timestamp":1742399160000,"open":117.547,"high":117.587,"low":117.426,"close":117.426,"volume":0.27480000257492065},{"timestamp":1742399220000,"open":117.436,"high":117.547,"low":117.427,"close":117.467,"volume":0.257999986410141},{"timestamp":1742399280000,"open":117.457,"high":117.467,"low":117.336,"close":117.346,"volume":0.25200000405311584},{"timestamp":1742399340000,"open":117.357,"high":117.487,"low":117.337,"close":117.477,"volume":0.2639999985694885},{"timestamp":1742399400000,"open":117.486,"high":117.587,"low":117.466,"close":117.576,"volume":0.3240000009536743},{"timestamp":1742399460000,"open":117.587,"high":117.667,"low":117.517,"close":117.526,"volume":0.20880000293254852},{"timestamp":1742399520000,"open":117.526,"high":117.626,"low":117.496,"close":117.557,"volume":0.2460000067949295},{"timestamp":1742399580000,"open":117.567,"high":117.607,"low":117.476,"close":117.527,"volume":0.23399999737739563},{"timestamp":1742399640000,"open":117.536,"high":117.607,"low":117.426,"close":117.436,"volume":0.298799991607666},{"timestamp":1742399700000,"open":117.437,"high":117.586,"low":117.426,"close":117.507,"volume":0.28439998626708984},{"timestamp":1742399760000,"open":117.516,"high":117.667,"low":117.506,"close":117.666,"volume":0.18479999899864197},{"timestamp":1742399820000,"open":117.656,"high":117.706,"low":117.556,"close":117.636,"volume":0.1979999989271164},{"timestamp":1742399880000,"open":117.636,"high":117.636,"low":117.456,"close":117.467,"volume":0.27000001072883606},{"timestamp":1742399940000,"open":117.476,"high":117.607,"low":117.426,"close":117.546,"volume":0.32519999146461487},{"timestamp":1742400000000,"open":117.527,"high":117.657,"low":117.506,"close":117.517,"volume":0.26579999923706055},{"timestamp":1742400060000,"open":117.507,"high":117.647,"low":117.496,"close":117.617,"volume":0.27720001339912415},{"timestamp":1742400120000,"open":117.607,"high":117.626,"low":117.457,"close":117.497,"volume":0.23280000686645508},{"timestamp":1742400180000,"open":117.507,"high":117.537,"low":117.426,"close":117.437,"volume":0.225600004196167},{"timestamp":1742400240000,"open":117.427,"high":117.507,"low":117.396,"close":117.447,"volume":0.23639999330043793},{"timestamp":1742400300000,"open":117.456,"high":117.527,"low":117.426,"close":117.476,"volume":0.2460000067949295},{"timestamp":1742400360000,"open":117.457,"high":117.606,"low":117.426,"close":117.507,"volume":0.2712000012397766},{"timestamp":1742400420000,"open":117.517,"high":117.796,"low":117.517,"close":117.796,"volume":0.2939999997615814},{"timestamp":1742400480000,"open":117.806,"high":117.977,"low":117.796,"close":117.966,"volume":0.3336000144481659},{"timestamp":1742400540000,"open":117.957,"high":117.976,"low":117.747,"close":117.777,"volume":0.3612000048160553},{"timestamp":1742400600000,"open":117.787,"high":117.867,"low":116.996,"close":117.267,"volume":0.5532000064849854},{"timestamp":1742400660000,"open":117.277,"high":117.787,"low":117.247,"close":117.787,"volume":0.48240000009536743},{"timestamp":1742400720000,"open":117.787,"high":118.086,"low":117.746,"close":117.797,"volume":0.5004000067710876},{"timestamp":1742400780000,"open":117.807,"high":117.867,"low":117.566,"close":117.587,"volume":0.3635999858379364},{"timestamp":1742400840000,"open":117.596,"high":117.606,"low":117.417,"close":117.537,"volume":0.3336000144481659},{"timestamp":1742400900000,"open":117.556,"high":117.647,"low":117.496,"close":117.517,"volume":0.31439998745918274},{"timestamp":1742400960000,"open":117.526,"high":117.557,"low":117.416,"close":117.416,"volume":0.2831999957561493},{"timestamp":1742401020000,"open":117.407,"high":117.517,"low":117.366,"close":117.396,"volume":0.21719999611377716},{"timestamp":1742401080000,"open":117.397,"high":117.437,"low":117.267,"close":117.376,"volume":0.28200000524520874},{"timestamp":1742401140000,"open":117.367,"high":117.417,"low":117.296,"close":117.377,"volume":0.27720001339912415},{"timestamp":1742401200000,"open":117.376,"high":117.467,"low":117.306,"close":117.427,"volume":0.29760000109672546},{"timestamp":1742401260000,"open":117.427,"high":117.467,"low":117.386,"close":117.416,"volume":0.2280000001192093},{"timestamp":1742401320000,"open":117.416,"high":117.607,"low":117.386,"close":117.586,"volume":0.2736000120639801},{"timestamp":1742401380000,"open":117.597,"high":117.657,"low":117.546,"close":117.636,"volume":0.23639999330043793},{"timestamp":1742401440000,"open":117.606,"high":117.687,"low":117.556,"close":117.656,"volume":0.27000001072883606},{"timestamp":1742401500000,"open":117.647,"high":117.777,"low":117.586,"close":117.626,"volume":0.23759999871253967},{"timestamp":1742401560000,"open":117.626,"high":117.757,"low":117.606,"close":117.747,"volume":0.19439999759197235},{"timestamp":1742401620000,"open":117.736,"high":117.886,"low":117.726,"close":117.857,"volume":0.17880000174045563},{"timestamp":1742401680000,"open":117.847,"high":117.957,"low":117.826,"close":117.956,"volume":0.1679999977350235},{"timestamp":1742401740000,"open":117.966,"high":118.067,"low":117.886,"close":118.007,"volume":0.21960000693798065},{"timestamp":1742401800000,"open":117.996,"high":118.006,"low":117.756,"close":117.757,"volume":0.3456000089645386},{"timestamp":1742401860000,"open":117.746,"high":117.917,"low":117.716,"close":117.887,"volume":0.2856000065803528},{"timestamp":1742401920000,"open":117.897,"high":117.917,"low":117.797,"close":117.846,"volume":0.2603999972343445},{"timestamp":1742401980000,"open":117.837,"high":117.837,"low":117.727,"close":117.727,"volume":0.25440001487731934},{"timestamp":1742402040000,"open":117.736,"high":117.817,"low":117.626,"close":117.817,"volume":0.3059999942779541},{"timestamp":1742402100000,"open":117.806,"high":117.877,"low":117.776,"close":117.826,"volume":0.20160000026226044},{"timestamp":1742402160000,"open":117.816,"high":117.867,"low":117.766,"close":117.856,"volume":0.23160000145435333},{"timestamp":1742402220000,"open":117.857,"high":117.867,"low":117.756,"close":117.776,"volume":0.2712000012397766},{"timestamp":1742402280000,"open":117.767,"high":117.827,"low":117.756,"close":117.817,"volume":0.1703999936580658},{"timestamp":1742402340000,"open":117.827,"high":117.917,"low":117.747,"close":117.766,"volume":0.15600000321865082},{"timestamp":1742402400000,"open":117.766,"high":117.776,"low":117.636,"close":117.727,"volume":0.25440001487731934},{"timestamp":1742402460000,"open":117.727,"high":117.857,"low":117.696,"close":117.776,"volume":0.20880000293254852},{"timestamp":1742402520000,"open":117.767,"high":117.816,"low":117.696,"close":117.757,"volume":0.18240000307559967},{"timestamp":1742402580000,"open":117.757,"high":117.777,"low":117.666,"close":117.686,"volume":0.1607999950647354},{"timestamp":1742402640000,"open":117.676,"high":117.797,"low":117.646,"close":117.797,"volume":0.17159999907016754},{"timestamp":1742402700000,"open":117.786,"high":117.807,"low":117.696,"close":117.726,"volume":0.14880000054836273},{"timestamp":1742402760000,"open":117.736,"high":117.847,"low":117.666,"close":117.826,"volume":0.16920000314712524},{"timestamp":1742402820000,"open":117.816,"high":117.927,"low":117.796,"close":117.856,"volume":0.18000000715255737},{"timestamp":1742402880000,"open":117.867,"high":117.867,"low":117.756,"close":117.786,"volume":0.2003999948501587},{"timestamp":1742402940000,"open":117.777,"high":117.877,"low":117.766,"close":117.836,"volume":0.188400000333786},{"timestamp":1742403000000,"open":117.847,"high":117.887,"low":117.777,"close":117.836,"volume":0.2303999960422516},{"timestamp":1742403060000,"open":117.856,"high":117.856,"low":117.716,"close":117.797,"volume":0.24240000545978546},{"timestamp":1742403120000,"open":117.787,"high":117.867,"low":117.766,"close":117.836,"volume":0.21480000019073486},{"timestamp":1742403180000,"open":117.837,"high":118.017,"low":117.826,"close":118.017,"volume":0.1956000030040741},{"timestamp":1742403240000,"open":117.996,"high":118.117,"low":117.916,"close":118.046,"volume":0.20640000700950623},{"timestamp":1742403300000,"open":118.037,"high":118.097,"low":117.966,"close":118.027,"volume":0.24959999322891235},{"timestamp":1742403360000,"open":118.047,"high":118.087,"low":117.946,"close":118.066,"volume":0.21960000693798065},{"timestamp":1742403420000,"open":118.057,"high":118.057,"low":117.897,"close":117.987,"volume":0.23880000412464142},{"timestamp":1742403480000,"open":117.996,"high":118.037,"low":117.896,"close":118.037,"volume":0.23639999330043793},{"timestamp":1742403540000,"open":118.026,"high":118.077,"low":117.966,"close":117.997,"volume":0.17520000040531158},{"timestamp":1742403600000,"open":117.987,"high":118.077,"low":117.907,"close":118.056,"volume":0.21719999611377716},{"timestamp":1742403660000,"open":118.047,"high":118.166,"low":118.016,"close":118.087,"volume":0.21119999885559082},{"timestamp":1742403720000,"open":118.077,"high":118.087,"low":117.917,"close":117.977,"volume":0.266400009393692},{"timestamp":1742403780000,"open":117.976,"high":117.976,"low":117.896,"close":117.956,"volume":0.23520000278949738},{"timestamp":1742403840000,"open":117.966,"high":118.146,"low":117.966,"close":118.146,"volume":0.17640000581741333},{"timestamp":1742403900000,"open":118.157,"high":118.237,"low":117.976,"close":117.997,"volume":0.2712000012397766},{"timestamp":1742403960000,"open":117.987,"high":117.997,"low":117.856,"close":117.956,"volume":0.2712000012397766},{"timestamp":1742404020000,"open":117.956,"high":117.997,"low":117.806,"close":117.887,"volume":0.2231999933719635},{"timestamp":1742404080000,"open":117.886,"high":117.887,"low":117.787,"close":117.836,"volume":0.1979999989271164},{"timestamp":1742404140000,"open":117.837,"high":117.846,"low":117.706,"close":117.707,"volume":0.21480000019073486},{"timestamp":1742404200000,"open":117.697,"high":117.827,"low":117.696,"close":117.786,"volume":0.243599995970726},{"timestamp":1742404260000,"open":117.797,"high":117.897,"low":117.766,"close":117.826,"volume":0.23880000412464142},{"timestamp":1742404320000,"open":117.817,"high":117.947,"low":117.756,"close":117.786,"volume":0.2784000039100647},{"timestamp":1742404380000,"open":117.776,"high":117.776,"low":117.666,"close":117.696,"volume":0.23639999330043793},{"timestamp":1742404440000,"open":117.697,"high":117.697,"low":117.526,"close":117.556,"volume":0.30000001192092896},{"timestamp":1742404500000,"open":117.547,"high":117.617,"low":117.507,"close":117.556,"volume":0.32760000228881836},{"timestamp":1742404560000,"open":117.557,"high":117.557,"low":117.336,"close":117.426,"volume":0.3312000036239624},{"timestamp":1742404620000,"open":117.417,"high":117.497,"low":117.346,"close":117.356,"volume":0.266400009393692},{"timestamp":1742404680000,"open":117.366,"high":117.427,"low":117.257,"close":117.387,"volume":0.2639999985694885},{"timestamp":1742404740000,"open":117.377,"high":117.517,"low":117.356,"close":117.487,"volume":0.29760000109672546},{"timestamp":1742404800000,"open":117.477,"high":117.597,"low":117.416,"close":117.566,"volume":0.2184000015258789},{"timestamp":1742404860000,"open":117.557,"high":117.656,"low":117.526,"close":117.577,"volume":0.262800008058548},{"timestamp":1742404920000,"open":117.586,"high":117.677,"low":117.556,"close":117.627,"volume":0.2831999957561493},{"timestamp":1742404980000,"open":117.636,"high":117.687,"low":117.516,"close":117.637,"volume":0.2712000012397766},{"timestamp":1742405040000,"open":117.647,"high":117.657,"low":117.586,"close":117.627,"volume":0.23160000145435333},{"timestamp":1742405100000,"open":117.636,"high":117.677,"low":117.556,"close":117.577,"volume":0.22439999878406525},{"timestamp":1742405160000,"open":117.586,"high":117.586,"low":117.476,"close":117.566,"volume":0.23639999330043793},{"timestamp":1742405220000,"open":117.547,"high":117.627,"low":117.526,"close":117.576,"volume":0.2207999974489212},{"timestamp":1742405280000,"open":117.586,"high":117.657,"low":117.526,"close":117.616,"volume":0.25920000672340393},{"timestamp":1742405340000,"open":117.626,"high":117.637,"low":117.417,"close":117.446,"volume":0.2556000053882599},{"timestamp":1742405400000,"open":117.447,"high":117.457,"low":117.336,"close":117.437,"volume":0.33959999680519104},{"timestamp":1742405460000,"open":117.427,"high":117.446,"low":117.366,"close":117.417,"volume":0.298799991607666},{"timestamp":1742405520000,"open":117.417,"high":117.477,"low":117.327,"close":117.476,"volume":0.24480000138282776},{"timestamp":1742405580000,"open":117.457,"high":117.677,"low":117.437,"close":117.676,"volume":0.30480000376701355},{"timestamp":1742405640000,"open":117.667,"high":117.777,"low":117.646,"close":117.687,"volume":0.257999986410141},{"timestamp":1742405700000,"open":117.676,"high":117.797,"low":117.636,"close":117.786,"volume":0.19920000433921814},{"timestamp":1742405760000,"open":117.776,"high":117.907,"low":117.767,"close":117.906,"volume":0.225600004196167},{"timestamp":1742405820000,"open":117.897,"high":117.956,"low":117.846,"close":117.887,"volume":0.20280000567436218},{"timestamp":1742405880000,"open":117.876,"high":118.057,"low":117.867,"close":117.997,"volume":0.24120000004768372},{"timestamp":1742405940000,"open":117.987,"high":118.097,"low":117.976,"close":118.037,"volume":0.21960000693798065},{"timestamp":1742406000000,"open":118.026,"high":118.137,"low":117.976,"close":118.096,"volume":0.1728000044822693},{"timestamp":1742406060000,"open":118.107,"high":118.157,"low":118.057,"close":118.127,"volume":0.23160000145435333},{"timestamp":1742406120000,"open":118.116,"high":118.226,"low":118.096,"close":118.117,"volume":0.1607999950647354},{"timestamp":1742406180000,"open":118.126,"high":118.136,"low":117.876,"close":117.897,"volume":0.25920000672340393},{"timestamp":1742406240000,"open":117.887,"high":117.927,"low":117.766,"close":117.817,"volume":0.30480000376701355},{"timestamp":1742406300000,"open":117.817,"high":117.857,"low":117.756,"close":117.797,"volume":0.2160000056028366},{"timestamp":1742406360000,"open":117.807,"high":117.817,"low":117.627,"close":117.657,"volume":0.257999986410141},{"timestamp":1742406420000,"open":117.647,"high":117.686,"low":117.576,"close":117.647,"volume":0.2903999984264374},{"timestamp":1742406480000,"open":117.656,"high":117.677,"low":117.547,"close":117.587,"volume":0.3084000051021576},{"timestamp":1742406540000,"open":117.597,"high":117.667,"low":117.536,"close":117.666,"volume":0.25440001487731934},{"timestamp":1742406600000,"open":117.657,"high":117.817,"low":117.617,"close":117.767,"volume":0.20880000293254852},{"timestamp":1742406660000,"open":117.757,"high":117.867,"low":117.747,"close":117.857,"volume":0.2759999930858612},{"timestamp":1742406720000,"open":117.866,"high":117.887,"low":117.696,"close":117.716,"volume":0.22439999878406525},{"timestamp":1742406780000,"open":117.697,"high":117.776,"low":117.646,"close":117.766,"volume":0.22439999878406525},{"timestamp":1742406840000,"open":117.756,"high":117.927,"low":117.756,"close":117.917,"volume":0.12600000202655792},{"timestamp":1742406900000,"open":117.916,"high":117.917,"low":117.816,"close":117.826,"volume":0.13920000195503235},{"timestamp":1742406960000,"open":117.836,"high":117.957,"low":117.826,"close":117.936,"volume":0.17640000581741333},{"timestamp":1742407020000,"open":117.946,"high":117.986,"low":117.866,"close":117.916,"volume":0.22200000286102295},{"timestamp":1742407080000,"open":117.907,"high":117.937,"low":117.797,"close":117.896,"volume":0.2508000135421753},{"timestamp":1742407140000,"open":117.906,"high":117.967,"low":117.846,"close":117.867,"volume":0.2808000147342682},{"timestamp":1742407200000,"open":117.846,"high":118.756,"low":117.717,"close":118.586,"volume":0.4343999922275543},{"timestamp":1742407260000,"open":118.586,"high":118.677,"low":118.066,"close":118.206,"volume":0.5220000147819519},{"timestamp":1742407320000,"open":118.216,"high":118.227,"low":118.037,"close":118.216,"volume":0.5184000134468079},{"timestamp":1742407380000,"open":118.206,"high":118.527,"low":118.147,"close":118.317,"volume":0.603600025177002},{"timestamp":1742407440000,"open":118.286,"high":118.417,"low":118.097,"close":118.396,"volume":0.5759999752044678},{"timestamp":1742407500000,"open":118.416,"high":118.417,"low":118.046,"close":118.096,"volume":0.6119999885559082},{"timestamp":1742407560000,"open":118.076,"high":118.076,"low":117.816,"close":117.936,"volume":0.5496000051498413},{"timestamp":1742407620000,"open":117.946,"high":118.317,"low":117.916,"close":118.296,"volume":0.5400000214576721},{"timestamp":1742407680000,"open":118.307,"high":118.397,"low":118.236,"close":118.266,"volume":0.4392000138759613},{"timestamp":1742407740000,"open":118.256,"high":118.536,"low":118.226,"close":118.436,"volume":0.47279998660087585},{"timestamp":1742407800000,"open":118.446,"high":118.587,"low":118.417,"close":118.556,"volume":0.46560001373291016},{"timestamp":1742407860000,"open":118.566,"high":118.767,"low":118.546,"close":118.676,"volume":0.3720000088214874},{"timestamp":1742407920000,"open":118.676,"high":118.737,"low":118.546,"close":118.726,"volume":0.42480000853538513},{"timestamp":1742407980000,"open":118.717,"high":118.827,"low":118.607,"close":118.626,"volume":0.42239999771118164},{"timestamp":1742408040000,"open":118.627,"high":118.887,"low":118.587,"close":118.856,"volume":0.3792000114917755},{"timestamp":1742408100000,"open":118.847,"high":119.017,"low":118.796,"close":118.836,"volume":0.3684000074863434},{"timestamp":1742408160000,"open":118.847,"high":119.247,"low":118.816,"close":119.166,"volume":0.4043999910354614},{"timestamp":1742408220000,"open":119.167,"high":119.186,"low":118.916,"close":118.987,"volume":0.5112000107765198},{"timestamp":1742408280000,"open":118.976,"high":119.066,"low":118.857,"close":118.957,"volume":0.3684000074863434},{"timestamp":1742408340000,"open":118.967,"high":119.057,"low":118.796,"close":118.796,"volume":0.44999998807907104},{"timestamp":1742408400000,"open":118.806,"high":118.837,"low":118.646,"close":118.666,"volume":0.47999998927116394},{"timestamp":1742408460000,"open":118.677,"high":118.806,"low":118.637,"close":118.786,"volume":0.49320000410079956},{"timestamp":1742408520000,"open":118.796,"high":119.016,"low":118.727,"close":119.016,"volume":0.41760000586509705},{"timestamp":1742408580000,"open":119.006,"high":119.047,"low":118.806,"close":118.946,"volume":0.3156000077724457},{"timestamp":1742408640000,"open":118.957,"high":118.957,"low":118.796,"close":118.797,"volume":0.23280000686645508},{"timestamp":1742408700000,"open":118.787,"high":118.927,"low":118.697,"close":118.716,"volume":0.3840000033378601},{"timestamp":1742408760000,"open":118.706,"high":118.837,"low":118.556,"close":118.646,"volume":0.4187999963760376},{"timestamp":1742408820000,"open":118.627,"high":118.856,"low":118.597,"close":118.786,"volume":0.3515999913215637},{"timestamp":1742408880000,"open":118.766,"high":118.807,"low":118.496,"close":118.496,"volume":0.4320000112056732},{"timestamp":1742408940000,"open":118.477,"high":118.557,"low":118.416,"close":118.517,"volume":0.446399986743927},{"timestamp":1742409000000,"open":118.527,"high":118.887,"low":118.507,"close":118.756,"volume":0.5148000121116638},{"timestamp":1742409060000,"open":118.746,"high":119.076,"low":118.746,"close":119.046,"volume":0.44760000705718994},{"timestamp":1742409120000,"open":119.057,"high":119.227,"low":118.976,"close":119.166,"volume":0.4691999852657318},{"timestamp":1742409180000,"open":119.186,"high":119.247,"low":118.967,"close":118.967,"volume":0.4968000054359436},{"timestamp":1742409240000,"open":118.987,"high":119.197,"low":118.976,"close":119.116,"volume":0.5148000121116638},{"timestamp":1742409300000,"open":119.106,"high":119.187,"low":118.827,"close":118.836,"volume":0.49079999327659607},{"timestamp":1742409360000,"open":118.847,"high":119.077,"low":118.826,"close":118.966,"volume":0.45239999890327454},{"timestamp":1742409420000,"open":118.956,"high":119.086,"low":118.846,"close":119.007,"volume":0.4007999897003174},{"timestamp":1742409480000,"open":118.997,"high":119.037,"low":118.666,"close":118.856,"volume":0.4487999975681305},{"timestamp":1742409540000,"open":118.836,"high":118.897,"low":118.656,"close":118.747,"volume":0.5148000121116638},{"timestamp":1742409600000,"open":118.746,"high":118.827,"low":118.526,"close":118.567,"volume":0.5532000064849854},{"timestamp":1742409660000,"open":118.556,"high":119.016,"low":118.556,"close":118.916,"volume":0.5184000134468079},{"timestamp":1742409720000,"open":118.917,"high":119.077,"low":118.787,"close":118.946,"volume":0.5351999998092651},{"timestamp":1742409780000,"open":118.937,"high":119.087,"low":118.906,"close":119.077,"volume":0.36000001430511475},{"timestamp":1742409840000,"open":119.076,"high":119.186,"low":119.026,"close":119.067,"volume":0.4307999908924103},{"timestamp":1742409900000,"open":119.056,"high":119.187,"low":119.036,"close":119.056,"volume":0.483599990606308},{"timestamp":1742409960000,"open":119.066,"high":119.097,"low":118.836,"close":119.017,"volume":0.5400000214576721},{"timestamp":1742410020000,"open":119.026,"high":119.037,"low":118.887,"close":118.977,"volume":0.47760000824928284},{"timestamp":1742410080000,"open":118.986,"high":119.096,"low":118.976,"close":118.986,"volume":0.38040000200271606},{"timestamp":1742410140000,"open":118.977,"high":119.047,"low":118.856,"close":118.927,"volume":0.44279998540878296},{"timestamp":1742410200000,"open":118.916,"high":119.097,"low":118.906,"close":119.057,"volume":0.3635999858379364},{"timestamp":1742410260000,"open":119.076,"high":119.107,"low":118.877,"close":119.067,"volume":0.36480000615119934},{"timestamp":1742410320000,"open":119.067,"high":119.187,"low":118.996,"close":119.116,"volume":0.41519999504089355},{"timestamp":1742410380000,"open":119.126,"high":119.267,"low":119.096,"close":119.236,"volume":0.39719998836517334},{"timestamp":1742410440000,"open":119.226,"high":119.327,"low":119.166,"close":119.306,"volume":0.4043999910354614},{"timestamp":1742410500000,"open":119.306,"high":119.446,"low":119.196,"close":119.426,"volume":0.3564000129699707},{"timestamp":1742410560000,"open":119.426,"high":119.477,"low":119.347,"close":119.447,"volume":0.4007999897003174},{"timestamp":1742410620000,"open":119.437,"high":119.497,"low":119.387,"close":119.487,"volume":0.30000001192092896},{"timestamp":1742410680000,"open":119.476,"high":119.557,"low":119.397,"close":119.487,"volume":0.37439998984336853},{"timestamp":1742410740000,"open":119.497,"high":119.567,"low":119.466,"close":119.556,"volume":0.2856000065803528},{"timestamp":1742410800000,"open":119.546,"high":119.797,"low":119.516,"close":119.786,"volume":0.39239999651908875},{"timestamp":1742410860000,"open":119.776,"high":119.867,"low":119.716,"close":119.746,"volume":0.3684000074863434},{"timestamp":1742410920000,"open":119.736,"high":119.747,"low":119.617,"close":119.696,"volume":0.414000004529953},{"timestamp":1742410980000,"open":119.686,"high":119.777,"low":119.566,"close":119.707,"volume":0.3815999925136566},{"timestamp":1742411040000,"open":119.707,"high":119.887,"low":119.646,"close":119.837,"volume":0.32519999146461487},{"timestamp":1742411100000,"open":119.816,"high":119.926,"low":119.716,"close":119.807,"volume":0.40799999237060547},{"timestamp":1742411160000,"open":119.827,"high":119.947,"low":119.796,"close":119.936,"volume":0.3515999913215637},{"timestamp":1742411220000,"open":119.937,"high":120.027,"low":119.867,"close":119.987,"volume":0.376800000667572},{"timestamp":1742411280000,"open":119.976,"high":120.267,"low":119.967,"close":120.246,"volume":0.35760000348091125},{"timestamp":1742411340000,"open":120.257,"high":120.317,"low":120.176,"close":120.246,"volume":0.3336000144481659},{"timestamp":1742411400000,"open":120.236,"high":120.427,"low":120.196,"close":120.197,"volume":0.49320000410079956},{"timestamp":1742411460000,"open":120.197,"high":120.227,"low":119.916,"close":119.956,"volume":0.524399995803833},{"timestamp":1742411520000,"open":119.967,"high":120.027,"low":119.616,"close":119.836,"volume":0.6312000155448914},{"timestamp":1742411580000,"open":119.857,"high":119.867,"low":119.647,"close":119.737,"volume":0.5472000241279602},{"timestamp":1742411640000,"open":119.737,"high":120.017,"low":119.686,"close":119.996,"volume":0.487199991941452},{"timestamp":1742411700000,"open":120.006,"high":120.117,"low":119.986,"close":120.057,"volume":0.41040000319480896},{"timestamp":1742411760000,"open":120.067,"high":120.137,"low":119.846,"close":119.897,"volume":0.4068000018596649},{"timestamp":1742411820000,"open":119.907,"high":119.987,"low":119.837,"close":119.887,"volume":0.45239999890327454},{"timestamp":1742411880000,"open":119.877,"high":119.996,"low":119.596,"close":119.596,"volume":0.4620000123977661},{"timestamp":1742411940000,"open":119.606,"high":119.706,"low":119.526,"close":119.596,"volume":0.3984000086784363},{"timestamp":1742412000000,"open":119.586,"high":119.597,"low":119.316,"close":119.357,"volume":0.4440000057220459},{"timestamp":1742412060000,"open":119.357,"high":119.367,"low":119.166,"close":119.236,"volume":0.43320000171661377},{"timestamp":1742412120000,"open":119.236,"high":119.257,"low":119.026,"close":119.146,"volume":0.36239999532699585},{"timestamp":1742412180000,"open":119.156,"high":119.187,"low":118.837,"close":119.096,"volume":0.4607999920845032},{"timestamp":1742412240000,"open":119.087,"high":119.186,"low":119.056,"close":119.107,"volume":0.44279998540878296},{"timestamp":1742412300000,"open":119.126,"high":119.207,"low":118.876,"close":118.956,"volume":0.36719998717308044},{"timestamp":1742412360000,"open":118.947,"high":118.957,"low":118.697,"close":118.717,"volume":0.40799999237060547},{"timestamp":1742412420000,"open":118.726,"high":118.726,"low":118.376,"close":118.497,"volume":0.5040000081062317},{"timestamp":1742412480000,"open":118.516,"high":118.797,"low":118.247,"close":118.286,"volume":0.602400004863739},{"timestamp":1742412540000,"open":118.287,"high":118.367,"low":118.166,"close":118.256,"volume":0.5795999765396118},{"timestamp":1742412600000,"open":118.247,"high":118.427,"low":118.117,"close":118.406,"volume":0.5532000064849854},{"timestamp":1742412660000,"open":118.396,"high":118.517,"low":118.236,"close":118.287,"volume":0.4560000002384186},{"timestamp":1742412720000,"open":118.306,"high":118.457,"low":118.236,"close":118.336,"volume":0.44279998540878296},{"timestamp":1742412780000,"open":118.336,"high":118.517,"low":118.336,"close":118.477,"volume":0.4668000042438507},{"timestamp":1742412840000,"open":118.486,"high":118.527,"low":118.067,"close":118.176,"volume":0.446399986743927},{"timestamp":1742412900000,"open":118.186,"high":118.187,"low":117.916,"close":118.036,"volume":0.5364000201225281},{"timestamp":1742412960000,"open":118.037,"high":118.337,"low":118.016,"close":118.337,"volume":0.4320000112056732},{"timestamp":1742413020000,"open":118.327,"high":118.457,"low":118.276,"close":118.376,"volume":0.47519999742507935},{"timestamp":1742413080000,"open":118.386,"high":118.627,"low":118.306,"close":118.586,"volume":0.46799999475479126},{"timestamp":1742413140000,"open":118.576,"high":118.676,"low":118.477,"close":118.637,"volume":0.43560001254081726},{"timestamp":1742413200000,"open":118.626,"high":118.856,"low":118.576,"close":118.836,"volume":0.36239999532699585},{"timestamp":1742413260000,"open":118.827,"high":118.927,"low":118.727,"close":118.816,"volume":0.3192000091075897},{"timestamp":1742413320000,"open":118.837,"high":118.877,"low":118.576,"close":118.706,"volume":0.41999998688697815},{"timestamp":1742413380000,"open":118.696,"high":118.797,"low":118.646,"close":118.737,"volume":0.3131999969482422},{"timestamp":1742413440000,"open":118.757,"high":119.077,"low":118.746,"close":119.047,"volume":0.2856000065803528},{"timestamp":1742413500000,"open":119.046,"high":119.047,"low":118.856,"close":118.886,"volume":0.34439998865127563},{"timestamp":1742413560000,"open":118.876,"high":118.887,"low":118.696,"close":118.756,"volume":0.35040000081062317},{"timestamp":1742413620000,"open":118.736,"high":118.747,"low":118.657,"close":118.726,"volume":0.2207999974489212},{"timestamp":1742413680000,"open":118.717,"high":118.717,"low":118.376,"close":118.436,"volume":0.28200000524520874},{"timestamp":1742413740000,"open":118.447,"high":118.717,"low":118.446,"close":118.697,"volume":0.2808000147342682},{"timestamp":1742413800000,"open":118.657,"high":118.657,"low":118.276,"close":118.326,"volume":0.525600016117096},{"timestamp":1742413860000,"open":118.327,"high":118.517,"low":118.167,"close":118.456,"volume":0.4487999975681305},{"timestamp":1742413920000,"open":118.457,"high":118.477,"low":118.216,"close":118.247,"volume":0.4560000002384186},{"timestamp":1742413980000,"open":118.236,"high":118.497,"low":118.187,"close":118.426,"volume":0.4020000100135803},{"timestamp":1742414040000,"open":118.416,"high":118.477,"low":118.267,"close":118.317,"volume":0.45239999890327454},{"timestamp":1742414100000,"open":118.326,"high":118.326,"low":117.726,"close":117.777,"volume":0.30720001459121704},{"timestamp":1742414160000,"open":117.766,"high":117.807,"low":117.677,"close":117.766,"volume":0.23759999871253967},{"timestamp":1742414220000,"open":117.756,"high":117.797,"low":117.456,"close":117.516,"volume":0.24480000138282776},{"timestamp":1742414280000,"open":117.517,"high":117.576,"low":117.387,"close":117.437,"volume":0.1728000044822693},{"timestamp":1742414340000,"open":117.427,"high":117.636,"low":117.416,"close":117.517,"volume":0.4715999960899353}]