[{"timestamp":1742391000000,"open":112.443,"high":113.163,"low":112.443,"close":113.163,"volume":0.15929999947547913},{"timestamp":1742391060000,"open":113.173,"high":113.173,"low":112.983,"close":112.983,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":112.983,"high":113.053,"low":112.983,"close":112.983,"volume":0.1988999992609024},{"timestamp":1742391180000,"open":112.753,"high":112.783,"low":112.623,"close":112.783,"volume":0.27810001373291016},{"timestamp":1742391240000,"open":112.783,"high":112.793,"low":112.103,"close":112.423,"volume":0.18479999899864197},{"timestamp":1742391300000,"open":112.423,"high":112.913,"low":112.423,"close":112.913,"volume":0.1988999992609024},{"timestamp":1742391360000,"open":112.903,"high":113.103,"low":112.833,"close":113.093,"volume":1.0944000482559204},{"timestamp":1742391420000,"open":113.093,"high":113.093,"low":112.903,"close":112.923,"volume":0.260699987411499},{"timestamp":1742391480000,"open":112.923,"high":112.983,"low":112.923,"close":112.923,"volume":0.3440999984741211},{"timestamp":1742391540000,"open":112.923,"high":112.923,"low":112.893,"close":112.893,"volume":0.07919999957084656},{"timestamp":1742391600000,"open":112.893,"high":112.963,"low":112.733,"close":112.733,"volume":0.061799999326467514},{"timestamp":1742391660000,"open":112.733,"high":112.733,"low":112.623,"close":112.623,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":112.623,"high":112.623,"low":112.303,"close":112.303,"volume":0.2603999972343445},{"timestamp":1742391780000,"open":112.303,"high":112.343,"low":112.113,"close":112.143,"volume":0.06870000064373016},{"timestamp":1742391840000,"open":112.143,"high":112.293,"low":112.143,"close":112.293,"volume":0.1460999995470047},{"timestamp":1742391900000,"open":112.293,"high":112.493,"low":112.293,"close":112.493,"volume":0.5297999978065491},{"timestamp":1742391960000,"open":112.493,"high":112.983,"low":112.493,"close":112.843,"volume":0.7791000008583069},{"timestamp":1742392020000,"open":112.863,"high":113.103,"low":112.813,"close":113.103,"volume":0.2393999993801117},{"timestamp":1742392080000,"open":113.103,"high":113.103,"low":113.093,"close":113.093,"volume":0.30480000376701355},{"timestamp":1742392140000,"open":113.093,"high":113.143,"low":113.093,"close":113.143,"volume":0.09239999949932098},{"timestamp":1742392200000,"open":113.263,"high":113.433,"low":113.163,"close":113.293,"volume":0.23759999871253967},{"timestamp":1742392260000,"open":113.293,"high":113.553,"low":113.223,"close":113.493,"volume":0.21870000660419464},{"timestamp":1742392320000,"open":113.523,"high":113.653,"low":113.403,"close":113.453,"volume":0.3021000027656555},{"timestamp":1742392380000,"open":113.453,"high":113.643,"low":113.453,"close":113.643,"volume":0.3212999999523163},{"timestamp":1742392440000,"open":113.643,"high":113.873,"low":113.643,"close":113.723,"volume":0.1965000033378601},{"timestamp":1742392500000,"open":113.723,"high":113.723,"low":113.453,"close":113.483,"volume":0.11969999969005585},{"timestamp":1742392560000,"open":113.523,"high":113.523,"low":113.233,"close":113.253,"volume":0.3630000054836273},{"timestamp":1742392620000,"open":113.233,"high":113.313,"low":113.233,"close":113.313,"volume":0.751800000667572},{"timestamp":1742392680000,"open":113.313,"high":113.423,"low":113.303,"close":113.353,"volume":0.6534000039100647},{"timestamp":1742392740000,"open":113.353,"high":113.353,"low":112.943,"close":113.023,"volume":0.3993000090122223},{"timestamp":1742392800000,"open":113.093,"high":113.323,"low":113.093,"close":113.093,"volume":0.17970000207424164},{"timestamp":1742392860000,"open":113.083,"high":113.193,"low":112.983,"close":113.163,"volume":0.24210000038146973},{"timestamp":1742392920000,"open":113.163,"high":113.353,"low":113.163,"close":113.313,"volume":0.3407999873161316},{"timestamp":1742392980000,"open":113.333,"high":113.343,"low":113.203,"close":113.213,"volume":0.18330000340938568},{"timestamp":1742393040000,"open":113.163,"high":113.243,"low":113.163,"close":113.163,"volume":0.11879999935626984},{"timestamp":1742393100000,"open":113.163,"high":113.343,"low":113.163,"close":113.343,"volume":0.1460999995470047},{"timestamp":1742393160000,"open":113.363,"high":113.503,"low":113.363,"close":113.473,"volume":0.10649999976158142},{"timestamp":1742393220000,"open":113.493,"high":113.643,"low":113.493,"close":113.643,"volume":0.0414000004529953},{"timestamp":1742393280000,"open":113.703,"high":113.793,"low":113.703,"close":113.733,"volume":0.1469999998807907},{"timestamp":1742393340000,"open":113.723,"high":113.733,"low":113.593,"close":113.603,"volume":0.296999990940094},{"timestamp":1742393400000,"open":113.543,"high":113.603,"low":113.493,"close":113.493,"volume":0.40529999136924744},{"timestamp":1742393460000,"open":113.443,"high":113.473,"low":113.363,"close":113.473,"volume":0.2079000025987625},{"timestamp":1742393520000,"open":113.473,"high":113.513,"low":113.333,"close":113.373,"volume":0.445499986410141},{"timestamp":1742393580000,"open":113.303,"high":113.343,"low":113.303,"close":113.343,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":113.343,"high":113.343,"low":113.253,"close":113.293,"volume":0.5001000165939331},{"timestamp":1742393700000,"open":113.293,"high":113.313,"low":113.233,"close":113.263,"volume":0.13199999928474426},{"timestamp":1742393760000,"open":113.273,"high":113.273,"low":113.133,"close":113.143,"volume":0.1460999995470047},{"timestamp":1742393820000,"open":113.133,"high":113.193,"low":113.133,"close":113.173,"volume":0.4244999885559082},{"timestamp":1742393880000,"open":113.183,"high":113.203,"low":113.133,"close":113.133,"volume":0.1551000028848648},{"timestamp":1742393940000,"open":113.193,"high":113.353,"low":113.183,"close":113.183,"volume":0.31439998745918274},{"timestamp":1742394000000,"open":113.193,"high":113.203,"low":113.133,"close":113.163,"volume":0.3012000024318695},{"timestamp":1742394060000,"open":113.153,"high":113.153,"low":112.773,"close":112.813,"volume":0.28679999709129333},{"timestamp":1742394120000,"open":112.813,"high":112.813,"low":112.713,"close":112.713,"volume":0.10559999942779541},{"timestamp":1742394180000,"open":112.713,"high":112.903,"low":112.713,"close":112.903,"volume":0.1469999998807907},{"timestamp":1742394240000,"open":112.903,"high":112.983,"low":112.903,"close":112.983,"volume":0.2280000001192093},{"timestamp":1742394300000,"open":112.973,"high":113.123,"low":112.903,"close":113.123,"volume":0.4668000042438507},{"timestamp":1742394360000,"open":113.143,"high":113.173,"low":113.063,"close":113.073,"volume":0.3012000024318695},{"timestamp":1742394420000,"open":112.983,"high":113.033,"low":112.953,"close":113.003,"volume":0.09719999879598618},{"timestamp":1742394480000,"open":112.953,"high":113.173,"low":112.953,"close":113.173,"volume":0.14880000054836273},{"timestamp":1742394540000,"open":113.173,"high":113.193,"low":113.133,"close":113.143,"volume":0.44999998807907104},{"timestamp":1742394600000,"open":113.153,"high":113.183,"low":113.083,"close":113.103,"volume":0.45750001072883606},{"timestamp":1742394660000,"open":113.093,"high":113.183,"low":113.083,"close":113.153,"volume":0.448199987411499},{"timestamp":1742394720000,"open":113.163,"high":113.463,"low":113.143,"close":113.463,"volume":0.3089999854564667},{"timestamp":1742394780000,"open":113.443,"high":113.493,"low":113.413,"close":113.493,"volume":0.4392000138759613},{"timestamp":1742394840000,"open":113.493,"high":113.493,"low":113.433,"close":113.493,"volume":0.4341000020503998},{"timestamp":1742394900000,"open":113.493,"high":113.493,"low":113.363,"close":113.363,"volume":0.4334999918937683},{"timestamp":1742394960000,"open":113.363,"high":113.563,"low":113.363,"close":113.553,"volume":0.186599999666214},{"timestamp":1742395020000,"open":113.703,"high":113.933,"low":113.553,"close":113.713,"volume":0.258899986743927},{"timestamp":1742395080000,"open":113.723,"high":113.763,"low":113.693,"close":113.753,"volume":0.43050000071525574},{"timestamp":1742395140000,"open":113.763,"high":113.933,"low":113.723,"close":113.933,"volume":0.19470000267028809},{"timestamp":1742395200000,"open":113.943,"high":114.123,"low":113.943,"close":114.093,"volume":0.11969999969005585},{"timestamp":1742395260000,"open":114.103,"high":114.293,"low":113.893,"close":113.893,"volume":0.36809998750686646},{"timestamp":1742395320000,"open":113.903,"high":113.903,"low":113.903,"close":113.903,"volume":0.0017999999690800905},{"timestamp":1742395380000,"open":113.893,"high":113.893,"low":113.893,"close":113.893,"volume":0.031199999153614044},{"timestamp":1742395440000,"open":113.813,"high":113.823,"low":113.723,"close":113.823,"volume":0.5285999774932861},{"timestamp":1742395500000,"open":113.823,"high":113.833,"low":113.763,"close":113.833,"volume":0.186599999666214},{"timestamp":1742395560000,"open":113.913,"high":113.933,"low":113.783,"close":113.783,"volume":0.44339999556541443},{"timestamp":1742395620000,"open":113.763,"high":114.083,"low":113.763,"close":114.083,"volume":0.4226999878883362},{"timestamp":1742395680000,"open":114.073,"high":114.103,"low":114.073,"close":114.103,"volume":0.053700000047683716},{"timestamp":1742395740000,"open":114.103,"high":114.323,"low":114.103,"close":114.273,"volume":0.18479999899864197},{"timestamp":1742395800000,"open":114.343,"high":114.343,"low":114.093,"close":114.133,"volume":0.29280000925064087},{"timestamp":1742395860000,"open":114.133,"high":114.133,"low":113.973,"close":113.993,"volume":0.4124999940395355},{"timestamp":1742395920000,"open":113.983,"high":113.993,"low":113.703,"close":113.743,"volume":0.3594000041484833},{"timestamp":1742395980000,"open":113.703,"high":113.793,"low":113.683,"close":113.793,"volume":0.11969999969005585},{"timestamp":1742396040000,"open":113.793,"high":113.973,"low":113.793,"close":113.883,"volume":0.3813000023365021},{"timestamp":1742396100000,"open":113.893,"high":113.903,"low":113.873,"close":113.873,"volume":0.24120000004768372},{"timestamp":1742396160000,"open":113.873,"high":113.963,"low":113.873,"close":113.893,"volume":0.304500013589859},{"timestamp":1742396220000,"open":113.903,"high":114.043,"low":113.903,"close":114.003,"volume":0.6222000122070312},{"timestamp":1742396280000,"open":114.003,"high":114.013,"low":113.983,"close":114.013,"volume":0.08820000290870667},{"timestamp":1742396340000,"open":113.993,"high":113.993,"low":113.813,"close":113.813,"volume":0.14100000262260437},{"timestamp":1742396400000,"open":113.813,"high":113.833,"low":113.733,"close":113.763,"volume":0.2475000023841858},{"timestamp":1742396460000,"open":113.763,"high":113.773,"low":113.763,"close":113.773,"volume":0.33000001311302185},{"timestamp":1742396520000,"open":113.763,"high":113.763,"low":113.763,"close":113.763,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":113.773,"high":113.813,"low":113.773,"close":113.813,"volume":0.3203999996185303},{"timestamp":1742396640000,"open":113.793,"high":113.873,"low":113.793,"close":113.843,"volume":0.527999997138977},{"timestamp":1742396700000,"open":113.843,"high":113.953,"low":113.843,"close":113.943,"volume":0.18569999933242798},{"timestamp":1742396760000,"open":113.943,"high":114.033,"low":113.943,"close":114.033,"volume":0.15929999947547913},{"timestamp":1742396820000,"open":114.033,"high":114.183,"low":114.033,"close":114.163,"volume":0.13050000369548798},{"timestamp":1742396880000,"open":114.163,"high":114.253,"low":114.163,"close":114.253,"volume":0.09239999949932098},{"timestamp":1742396940000,"open":114.273,"high":114.353,"low":114.273,"close":114.293,"volume":0.11969999969005585},{"timestamp":1742397000000,"open":114.363,"high":114.363,"low":114.343,"close":114.363,"volume":0.09510000050067902},{"timestamp":1742397060000,"open":114.403,"high":114.443,"low":114.393,"close":114.403,"volume":0.17159999907016754},{"timestamp":1742397120000,"open":114.403,"high":114.413,"low":114.353,"close":114.363,"volume":0.1023000031709671},{"timestamp":1742397180000,"open":114.363,"high":114.363,"low":114.353,"close":114.353,"volume":0.093299999833107},{"timestamp":1742397240000,"open":114.353,"high":114.363,"low":114.353,"close":114.363,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":114.353,"high":114.353,"low":114.283,"close":114.303,"volume":0.25529998540878296},{"timestamp":1742397360000,"open":114.293,"high":114.293,"low":114.213,"close":114.213,"volume":0.13680000603199005},{"timestamp":1742397420000,"open":114.213,"high":114.233,"low":114.213,"close":114.213,"volume":0.093299999833107},{"timestamp":1742397480000,"open":114.173,"high":114.173,"low":114.053,"close":114.053,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":114.053,"high":114.063,"low":114.043,"close":114.063,"volume":0.10559999942779541},{"timestamp":1742397600000,"open":114.093,"high":114.193,"low":114.093,"close":114.163,"volume":0.3582000136375427},{"timestamp":1742397660000,"open":114.163,"high":114.173,"low":114.133,"close":114.133,"volume":0.06599999964237213},{"timestamp":1742397720000,"open":114.173,"high":114.303,"low":114.133,"close":114.303,"volume":0.12150000035762787},{"timestamp":1742397780000,"open":114.243,"high":114.333,"low":114.243,"close":114.273,"volume":0.053700000047683716},{"timestamp":1742397840000,"open":114.273,"high":114.273,"low":114.273,"close":114.273,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":114.243,"high":114.263,"low":114.243,"close":114.243,"volume":0.10649999976158142},{"timestamp":1742397960000,"open":114.243,"high":114.263,"low":114.043,"close":114.043,"volume":0.27900001406669617},{"timestamp":1742398020000,"open":114.043,"high":114.093,"low":114.033,"close":114.033,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":114.033,"high":114.033,"low":113.993,"close":113.993,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":113.993,"high":114.023,"low":113.993,"close":113.993,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":113.993,"high":114.003,"low":113.993,"close":113.993,"volume":0.16830000281333923},{"timestamp":1742398260000,"open":113.993,"high":114.023,"low":113.993,"close":114.023,"volume":0.1979999989271164},{"timestamp":1742398320000,"open":114.043,"high":114.273,"low":114.043,"close":114.193,"volume":0.37139999866485596},{"timestamp":1742398380000,"open":114.193,"high":114.413,"low":114.193,"close":114.413,"volume":0.23849999904632568},{"timestamp":1742398440000,"open":114.413,"high":114.413,"low":114.313,"close":114.343,"volume":0.31439998745918274},{"timestamp":1742398500000,"open":114.343,"high":114.343,"low":114.203,"close":114.203,"volume":0.2921999990940094},{"timestamp":1742398560000,"open":114.213,"high":114.233,"low":114.203,"close":114.203,"volume":0.10740000009536743},{"timestamp":1742398620000,"open":114.223,"high":114.243,"low":114.113,"close":114.133,"volume":0.6524999737739563},{"timestamp":1742398680000,"open":114.143,"high":114.183,"low":114.133,"close":114.183,"volume":0.16110000014305115},{"timestamp":1742398740000,"open":114.183,"high":114.183,"low":114.183,"close":114.183,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":114.183,"high":114.253,"low":114.113,"close":114.233,"volume":0.15000000596046448},{"timestamp":1742398860000,"open":114.233,"high":114.253,"low":114.233,"close":114.253,"volume":0.2903999984264374},{"timestamp":1742398920000,"open":114.273,"high":114.273,"low":114.253,"close":114.253,"volume":0.027300000190734863},{"timestamp":1742398980000,"open":114.253,"high":114.273,"low":114.243,"close":114.273,"volume":0.053700000047683716},{"timestamp":1742399040000,"open":114.263,"high":114.343,"low":114.263,"close":114.343,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":114.343,"high":114.343,"low":114.323,"close":114.333,"volume":0.492000013589859},{"timestamp":1742399160000,"open":114.343,"high":114.353,"low":114.323,"close":114.323,"volume":0.2685000002384186},{"timestamp":1742399220000,"open":114.333,"high":114.373,"low":114.323,"close":114.353,"volume":0.932699978351593},{"timestamp":1742399280000,"open":114.353,"high":114.373,"low":114.353,"close":114.353,"volume":0.5115000009536743},{"timestamp":1742399340000,"open":114.363,"high":114.453,"low":114.353,"close":114.453,"volume":0.3416999876499176},{"timestamp":1742399400000,"open":114.473,"high":114.483,"low":114.383,"close":114.393,"volume":0.17430000007152557},{"timestamp":1742399460000,"open":114.423,"high":114.423,"low":114.403,"close":114.403,"volume":0.303600013256073},{"timestamp":1742399520000,"open":114.413,"high":114.463,"low":114.403,"close":114.463,"volume":0.26489999890327454},{"timestamp":1742399580000,"open":114.463,"high":114.483,"low":114.433,"close":114.453,"volume":0.6608999967575073},{"timestamp":1742399640000,"open":114.463,"high":114.533,"low":114.343,"close":114.533,"volume":0.9300000071525574},{"timestamp":1742399700000,"open":114.533,"high":114.533,"low":114.393,"close":114.393,"volume":0.5264999866485596},{"timestamp":1742399760000,"open":114.393,"high":114.403,"low":114.353,"close":114.353,"volume":0.08910000324249268},{"timestamp":1742399820000,"open":114.353,"high":114.353,"low":114.273,"close":114.303,"volume":0.2207999974489212},{"timestamp":1742399880000,"open":114.293,"high":114.303,"low":114.123,"close":114.153,"volume":0.492000013589859},{"timestamp":1742399940000,"open":114.143,"high":114.213,"low":114.143,"close":114.213,"volume":0.4422000050544739},{"timestamp":1742400000000,"open":114.223,"high":114.253,"low":114.183,"close":114.183,"volume":0.26669999957084656},{"timestamp":1742400060000,"open":114.173,"high":114.233,"low":114.173,"close":114.213,"volume":0.08100000023841858},{"timestamp":1742400120000,"open":114.233,"high":114.233,"low":114.233,"close":114.233,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":114.233,"high":114.373,"low":114.233,"close":114.373,"volume":0.5421000123023987},{"timestamp":1742400240000,"open":114.373,"high":114.373,"low":114.263,"close":114.323,"volume":0.4034999907016754},{"timestamp":1742400300000,"open":114.313,"high":114.363,"low":114.283,"close":114.363,"volume":0.22200000286102295},{"timestamp":1742400360000,"open":114.353,"high":114.353,"low":114.303,"close":114.323,"volume":0.10740000009536743},{"timestamp":1742400420000,"open":114.333,"high":114.363,"low":114.303,"close":114.363,"volume":0.08100000023841858},{"timestamp":1742400480000,"open":114.363,"high":114.413,"low":114.363,"close":114.413,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":114.413,"high":114.413,"low":114.343,"close":114.343,"volume":0.10559999942779541},{"timestamp":1742400600000,"open":114.343,"high":114.443,"low":114.283,"close":114.443,"volume":0.5351999998092651},{"timestamp":1742400660000,"open":114.413,"high":114.473,"low":114.413,"close":114.413,"volume":0.16830000281333923},{"timestamp":1742400720000,"open":114.413,"high":114.413,"low":114.323,"close":114.333,"volume":0.3630000054836273},{"timestamp":1742400780000,"open":114.343,"high":114.353,"low":114.323,"close":114.333,"volume":0.3953999876976013},{"timestamp":1742400840000,"open":114.323,"high":114.323,"low":114.313,"close":114.313,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":114.313,"high":114.353,"low":114.313,"close":114.313,"volume":0.20160000026226044},{"timestamp":1742400960000,"open":114.333,"high":114.333,"low":114.283,"close":114.313,"volume":0.4316999912261963},{"timestamp":1742401020000,"open":114.333,"high":114.353,"low":114.313,"close":114.353,"volume":0.10649999976158142},{"timestamp":1742401080000,"open":114.353,"high":114.353,"low":114.283,"close":114.303,"volume":0.17249999940395355},{"timestamp":1742401140000,"open":114.293,"high":114.313,"low":114.273,"close":114.283,"volume":0.15839999914169312},{"timestamp":1742401200000,"open":114.283,"high":114.623,"low":114.283,"close":114.563,"volume":0.36629998683929443},{"timestamp":1742401260000,"open":114.563,"high":114.563,"low":114.433,"close":114.463,"volume":0.08910000324249268},{"timestamp":1742401320000,"open":114.603,"high":114.693,"low":114.603,"close":114.643,"volume":0.093299999833107},{"timestamp":1742401380000,"open":114.653,"high":114.663,"low":114.593,"close":114.623,"volume":0.41190001368522644},{"timestamp":1742401440000,"open":114.593,"high":114.593,"low":114.503,"close":114.503,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":114.503,"high":114.523,"low":114.413,"close":114.413,"volume":0.3831000030040741},{"timestamp":1742401560000,"open":114.413,"high":114.463,"low":114.413,"close":114.413,"volume":0.31769999861717224},{"timestamp":1742401620000,"open":114.453,"high":114.633,"low":114.413,"close":114.623,"volume":0.4359000027179718},{"timestamp":1742401680000,"open":114.633,"high":114.633,"low":114.463,"close":114.463,"volume":0.3944999873638153},{"timestamp":1742401740000,"open":114.463,"high":114.493,"low":114.463,"close":114.463,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":114.403,"high":114.453,"low":114.393,"close":114.393,"volume":0.2921999990940094},{"timestamp":1742401860000,"open":114.393,"high":114.393,"low":114.303,"close":114.323,"volume":0.3564000129699707},{"timestamp":1742401920000,"open":114.303,"high":114.323,"low":114.203,"close":114.263,"volume":0.5421000123023987},{"timestamp":1742401980000,"open":114.223,"high":114.243,"low":114.213,"close":114.233,"volume":0.08100000023841858},{"timestamp":1742402040000,"open":114.233,"high":114.233,"low":114.203,"close":114.203,"volume":0.12780000269412994},{"timestamp":1742402100000,"open":114.213,"high":114.213,"low":114.213,"close":114.213,"volume":0.09239999949932098},{"timestamp":1742402160000,"open":114.223,"high":114.243,"low":114.143,"close":114.173,"volume":0.1451999992132187},{"timestamp":1742402220000,"open":114.143,"high":114.143,"low":114.073,"close":114.093,"volume":0.17159999907016754},{"timestamp":1742402280000,"open":114.123,"high":114.183,"low":114.123,"close":114.183,"volume":0.04050000011920929},{"timestamp":1742402340000,"open":114.183,"high":114.223,"low":114.123,"close":114.123,"volume":0.22290000319480896},{"timestamp":1742402400000,"open":114.123,"high":114.203,"low":114.123,"close":114.203,"volume":0.3977999985218048},{"timestamp":1742402460000,"open":114.203,"high":114.203,"low":114.123,"close":114.143,"volume":0.303600013256073},{"timestamp":1742402520000,"open":114.143,"high":114.153,"low":114.143,"close":114.153,"volume":0.27810001373291016},{"timestamp":1742402580000,"open":114.153,"high":114.153,"low":114.143,"close":114.143,"volume":0.1988999992609024},{"timestamp":1742402640000,"open":114.153,"high":114.163,"low":114.143,"close":114.163,"volume":0.27900001406669617},{"timestamp":1742402700000,"open":114.163,"high":114.163,"low":114.123,"close":114.123,"volume":0.11969999969005585},{"timestamp":1742402760000,"open":114.123,"high":114.143,"low":114.123,"close":114.143,"volume":0.46470001339912415},{"timestamp":1742402820000,"open":114.133,"high":114.153,"low":114.133,"close":114.143,"volume":0.2870999872684479},{"timestamp":1742402880000,"open":114.123,"high":114.163,"low":114.073,"close":114.103,"volume":0.5238000154495239},{"timestamp":1742402940000,"open":114.083,"high":114.083,"low":114.083,"close":114.083,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":114.123,"high":114.153,"low":114.093,"close":114.133,"volume":0.5547000169754028},{"timestamp":1742403060000,"open":114.143,"high":114.143,"low":114.093,"close":114.093,"volume":0.444599986076355},{"timestamp":1742403120000,"open":114.093,"high":114.203,"low":114.093,"close":114.203,"volume":0.4250999987125397},{"timestamp":1742403180000,"open":114.213,"high":114.253,"low":114.213,"close":114.253,"volume":0.1979999989271164},{"timestamp":1742403240000,"open":114.253,"high":114.323,"low":114.243,"close":114.283,"volume":0.27480000257492065},{"timestamp":1742403300000,"open":114.273,"high":114.293,"low":114.243,"close":114.243,"volume":0.5156999826431274},{"timestamp":1742403360000,"open":114.243,"high":114.253,"low":114.243,"close":114.243,"volume":0.10740000009536743},{"timestamp":1742403420000,"open":114.233,"high":114.233,"low":114.113,"close":114.113,"volume":0.3149999976158142},{"timestamp":1742403480000,"open":114.153,"high":114.153,"low":114.073,"close":114.103,"volume":0.7883999943733215},{"timestamp":1742403540000,"open":114.093,"high":114.113,"low":114.053,"close":114.053,"volume":0.5156999826431274},{"timestamp":1742403600000,"open":114.063,"high":114.183,"low":114.053,"close":114.183,"volume":0.1469999998807907},{"timestamp":1742403660000,"open":114.173,"high":114.173,"low":114.113,"close":114.133,"volume":0.33180001378059387},{"timestamp":1742403720000,"open":114.123,"high":114.133,"low":114.003,"close":114.003,"volume":0.2639999985694885},{"timestamp":1742403780000,"open":114.013,"high":114.013,"low":113.993,"close":114.003,"volume":0.2921999990940094},{"timestamp":1742403840000,"open":113.993,"high":114.033,"low":113.993,"close":114.033,"volume":0.18150000274181366},{"timestamp":1742403900000,"open":114.053,"high":114.053,"low":114.043,"close":114.043,"volume":0.10649999976158142},{"timestamp":1742403960000,"open":113.993,"high":114.043,"low":113.993,"close":114.043,"volume":0.26579999923706055},{"timestamp":1742404020000,"open":114.033,"high":114.053,"low":114.033,"close":114.033,"volume":0.15839999914169312},{"timestamp":1742404080000,"open":114.033,"high":114.033,"low":113.983,"close":113.983,"volume":0.07500000298023224},{"timestamp":1742404140000,"open":113.943,"high":113.943,"low":113.943,"close":113.943,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":113.923,"high":113.953,"low":113.913,"close":113.933,"volume":0.45239999890327454},{"timestamp":1742404260000,"open":113.933,"high":113.963,"low":113.913,"close":113.913,"volume":0.4514999985694885},{"timestamp":1742404320000,"open":113.923,"high":113.963,"low":113.823,"close":113.833,"volume":0.4124999940395355},{"timestamp":1742404380000,"open":113.813,"high":113.843,"low":113.793,"close":113.793,"volume":0.30809998512268066},{"timestamp":1742404440000,"open":113.793,"high":113.833,"low":113.673,"close":113.813,"volume":0.305400013923645},{"timestamp":1742404500000,"open":113.823,"high":113.863,"low":113.823,"close":113.863,"volume":0.3212999999523163},{"timestamp":1742404560000,"open":113.853,"high":113.873,"low":113.783,"close":113.783,"volume":0.2484000027179718},{"timestamp":1742404620000,"open":113.813,"high":113.813,"low":113.783,"close":113.813,"volume":0.2994000017642975},{"timestamp":1742404740000,"open":113.823,"high":113.863,"low":113.823,"close":113.853,"volume":0.3573000133037567},{"timestamp":1742404800000,"open":113.863,"high":113.893,"low":113.853,"close":113.893,"volume":0.18930000066757202},{"timestamp":1742404860000,"open":113.893,"high":113.893,"low":113.853,"close":113.853,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":113.863,"high":113.883,"low":113.833,"close":113.843,"volume":0.22709999978542328},{"timestamp":1742404980000,"open":113.833,"high":113.843,"low":113.773,"close":113.793,"volume":0.6078000068664551},{"timestamp":1742405040000,"open":113.803,"high":113.833,"low":113.783,"close":113.833,"volume":0.3398999869823456},{"timestamp":1742405100000,"open":113.833,"high":113.833,"low":113.823,"close":113.823,"volume":0.3003000020980835},{"timestamp":1742405160000,"open":113.823,"high":113.833,"low":113.823,"close":113.823,"volume":0.11460000276565552},{"timestamp":1742405280000,"open":113.833,"high":113.833,"low":113.823,"close":113.823,"volume":0.18569999933242798},{"timestamp":1742405340000,"open":113.833,"high":113.833,"low":113.773,"close":113.783,"volume":0.22619999945163727},{"timestamp":1742405400000,"open":113.773,"high":113.783,"low":113.743,"close":113.743,"volume":0.32850000262260437},{"timestamp":1742405460000,"open":113.723,"high":113.723,"low":113.683,"close":113.703,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":113.703,"high":113.723,"low":113.683,"close":113.683,"volume":0.07500000298023224},{"timestamp":1742405580000,"open":113.683,"high":113.793,"low":113.683,"close":113.743,"volume":0.11879999935626984},{"timestamp":1742405700000,"open":113.803,"high":113.813,"low":113.793,"close":113.813,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":113.813,"high":113.853,"low":113.813,"close":113.853,"volume":0.06599999964237213},{"timestamp":1742405820000,"open":113.853,"high":113.923,"low":113.853,"close":113.923,"volume":0.3549000024795532},{"timestamp":1742405880000,"open":113.903,"high":113.903,"low":113.903,"close":113.903,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":113.933,"high":113.933,"low":113.903,"close":113.903,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":113.903,"high":113.913,"low":113.903,"close":113.913,"volume":0.15929999947547913},{"timestamp":1742406060000,"open":113.903,"high":113.913,"low":113.903,"close":113.913,"volume":0.13199999928474426},{"timestamp":1742406120000,"open":113.913,"high":113.933,"low":113.913,"close":113.913,"volume":0.13199999928474426},{"timestamp":1742406180000,"open":113.923,"high":113.933,"low":113.873,"close":113.873,"volume":0.18240000307559967},{"timestamp":1742406240000,"open":113.863,"high":113.863,"low":113.753,"close":113.773,"volume":0.20280000567436218},{"timestamp":1742406300000,"open":113.793,"high":113.793,"low":113.753,"close":113.773,"volume":0.24300000071525574},{"timestamp":1742406360000,"open":113.753,"high":113.783,"low":113.753,"close":113.763,"volume":0.1451999992132187},{"timestamp":1742406420000,"open":113.763,"high":113.793,"low":113.733,"close":113.793,"volume":0.3630000054836273},{"timestamp":1742406480000,"open":113.733,"high":113.753,"low":113.733,"close":113.753,"volume":0.2502000033855438},{"timestamp":1742406540000,"open":113.733,"high":113.733,"low":113.723,"close":113.723,"volume":0.13199999928474426},{"timestamp":1742406600000,"open":113.713,"high":113.843,"low":113.713,"close":113.813,"volume":0.18569999933242798},{"timestamp":1742406660000,"open":113.813,"high":113.953,"low":113.813,"close":113.953,"volume":0.13379999995231628},{"timestamp":1742406720000,"open":113.923,"high":113.933,"low":113.873,"close":113.923,"volume":0.34769999980926514},{"timestamp":1742406780000,"open":113.913,"high":113.933,"low":113.853,"close":113.863,"volume":0.44670000672340393},{"timestamp":1742406840000,"open":113.873,"high":113.873,"low":113.853,"close":113.873,"volume":0.2393999993801117},{"timestamp":1742406900000,"open":113.873,"high":113.873,"low":113.853,"close":113.853,"volume":0.47279998660087585},{"timestamp":1742406960000,"open":113.863,"high":113.913,"low":113.863,"close":113.913,"volume":0.1023000031709671},{"timestamp":1742407020000,"open":113.913,"high":113.913,"low":113.863,"close":113.863,"volume":0.07500000298023224},{"timestamp":1742407080000,"open":113.883,"high":113.883,"low":113.863,"close":113.863,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":113.883,"high":113.883,"low":113.793,"close":113.793,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":113.793,"high":114.163,"low":112.983,"close":114.043,"volume":1.044600009918213},{"timestamp":1742407260000,"open":114.163,"high":114.263,"low":114.163,"close":114.253,"volume":1.155900001525879},{"timestamp":1742407320000,"open":114.253,"high":114.253,"low":113.953,"close":114.013,"volume":0.6974999904632568},{"timestamp":1742407380000,"open":114.013,"high":114.173,"low":114.003,"close":114.053,"volume":0.3693000078201294},{"timestamp":1742407440000,"open":114.073,"high":114.193,"low":113.963,"close":114.193,"volume":0.5040000081062317},{"timestamp":1742407500000,"open":114.193,"high":114.193,"low":113.973,"close":113.973,"volume":0.3492000102996826},{"timestamp":1742407560000,"open":113.973,"high":113.973,"low":113.973,"close":113.973,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":113.993,"high":114.013,"low":113.993,"close":114.013,"volume":0.06599999964237213},{"timestamp":1742407680000,"open":114.053,"high":114.123,"low":114.053,"close":114.113,"volume":0.2493000030517578},{"timestamp":1742407740000,"open":114.123,"high":114.233,"low":114.113,"close":114.153,"volume":0.22290000319480896},{"timestamp":1742407800000,"open":114.153,"high":114.233,"low":114.153,"close":114.233,"volume":0.11969999969005585},{"timestamp":1742407860000,"open":114.233,"high":114.273,"low":114.123,"close":114.123,"volume":0.2345999926328659},{"timestamp":1742407920000,"open":114.123,"high":114.223,"low":114.123,"close":114.223,"volume":0.5390999913215637},{"timestamp":1742407980000,"open":114.233,"high":114.273,"low":114.193,"close":114.193,"volume":0.25290000438690186},{"timestamp":1742408040000,"open":114.203,"high":114.203,"low":114.193,"close":114.193,"volume":0.06689999997615814},{"timestamp":1742408100000,"open":114.193,"high":114.193,"low":114.113,"close":114.143,"volume":0.07500000298023224},{"timestamp":1742408160000,"open":114.143,"high":114.193,"low":114.143,"close":114.173,"volume":0.21299999952316284},{"timestamp":1742408220000,"open":114.183,"high":114.193,"low":114.073,"close":114.073,"volume":0.12449999898672104},{"timestamp":1742408280000,"open":114.073,"high":114.093,"low":114.053,"close":114.073,"volume":0.45509999990463257},{"timestamp":1742408340000,"open":114.063,"high":114.103,"low":114.053,"close":114.053,"volume":0.24300000071525574},{"timestamp":1742408400000,"open":114.053,"high":114.103,"low":114.013,"close":114.013,"volume":0.08820000290870667},{"timestamp":1742408460000,"open":114.013,"high":114.013,"low":114.013,"close":114.013,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":114.003,"high":114.123,"low":114.003,"close":114.123,"volume":0.14100000262260437},{"timestamp":1742408580000,"open":114.113,"high":114.113,"low":114.083,"close":114.083,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":114.093,"high":114.293,"low":114.093,"close":114.283,"volume":0.20069999992847443},{"timestamp":1742408700000,"open":114.283,"high":114.283,"low":114.213,"close":114.223,"volume":0.11129999905824661},{"timestamp":1742408760000,"open":114.213,"high":114.233,"low":114.143,"close":114.143,"volume":0.28380000591278076},{"timestamp":1742408820000,"open":114.143,"high":114.173,"low":114.073,"close":114.073,"volume":0.15839999914169312},{"timestamp":1742408880000,"open":114.063,"high":114.063,"low":113.773,"close":113.803,"volume":0.28200000524520874},{"timestamp":1742408940000,"open":113.773,"high":113.813,"low":113.753,"close":113.803,"volume":0.40860000252723694},{"timestamp":1742409000000,"open":113.803,"high":113.963,"low":113.793,"close":113.923,"volume":0.2345999926328659},{"timestamp":1742409060000,"open":113.933,"high":114.063,"low":113.923,"close":114.063,"volume":0.334199994802475},{"timestamp":1742409120000,"open":114.063,"high":114.223,"low":114.053,"close":114.213,"volume":0.49950000643730164},{"timestamp":1742409180000,"open":114.213,"high":114.343,"low":114.143,"close":114.143,"volume":0.9717000126838684},{"timestamp":1742409240000,"open":114.143,"high":114.243,"low":114.073,"close":114.243,"volume":0.6521999835968018},{"timestamp":1742409300000,"open":114.243,"high":114.343,"low":114.083,"close":114.083,"volume":1.2080999612808228},{"timestamp":1742409360000,"open":114.093,"high":114.143,"low":114.083,"close":114.123,"volume":0.8004000186920166},{"timestamp":1742409420000,"open":114.123,"high":114.173,"low":114.073,"close":114.143,"volume":0.8226000070571899},{"timestamp":1742409480000,"open":114.193,"high":114.223,"low":113.983,"close":114.033,"volume":0.8547000288963318},{"timestamp":1742409540000,"open":114.033,"high":114.113,"low":113.983,"close":114.013,"volume":0.9035999774932861},{"timestamp":1742409600000,"open":114.003,"high":114.023,"low":113.903,"close":113.903,"volume":0.4778999984264374},{"timestamp":1742409660000,"open":113.913,"high":114.083,"low":113.903,"close":114.073,"volume":0.412200003862381},{"timestamp":1742409720000,"open":114.073,"high":114.203,"low":114.023,"close":114.163,"volume":0.45750001072883606},{"timestamp":1742409780000,"open":114.183,"high":114.213,"low":114.163,"close":114.213,"volume":0.5612999796867371},{"timestamp":1742409840000,"open":114.203,"high":114.313,"low":114.163,"close":114.163,"volume":0.5928000211715698},{"timestamp":1742409900000,"open":114.173,"high":114.323,"low":114.153,"close":114.193,"volume":1.1907000541687012},{"timestamp":1742409960000,"open":114.193,"high":114.203,"low":114.063,"close":114.103,"volume":0.6935999989509583},{"timestamp":1742410020000,"open":114.113,"high":114.133,"low":114.013,"close":114.133,"volume":0.4221000075340271},{"timestamp":1742410080000,"open":114.133,"high":114.223,"low":114.123,"close":114.133,"volume":0.7953000068664551},{"timestamp":1742410140000,"open":114.143,"high":114.163,"low":114.053,"close":114.053,"volume":0.6215999722480774},{"timestamp":1742410200000,"open":114.063,"high":114.313,"low":114.053,"close":114.293,"volume":0.6672000288963318},{"timestamp":1742410260000,"open":114.303,"high":114.313,"low":114.093,"close":114.143,"volume":0.6297000050544739},{"timestamp":1742410320000,"open":114.153,"high":114.203,"low":114.123,"close":114.193,"volume":0.7925999760627747},{"timestamp":1742410380000,"open":114.213,"high":114.243,"low":114.163,"close":114.193,"volume":1.3758000135421753},{"timestamp":1742410440000,"open":114.193,"high":114.193,"low":114.083,"close":114.173,"volume":0.5949000120162964},{"timestamp":1742410500000,"open":114.183,"high":114.523,"low":114.183,"close":114.443,"volume":0.5604000091552734},{"timestamp":1742410560000,"open":114.443,"high":114.533,"low":114.443,"close":114.483,"volume":0.8270999789237976},{"timestamp":1742410620000,"open":114.493,"high":114.743,"low":114.493,"close":114.693,"volume":0.2879999876022339},{"timestamp":1742410680000,"open":114.693,"high":114.873,"low":114.693,"close":114.833,"volume":0.38370001316070557},{"timestamp":1742410740000,"open":114.833,"high":115.043,"low":114.833,"close":114.983,"volume":0.2508000135421753},{"timestamp":1742410800000,"open":114.983,"high":115.003,"low":114.853,"close":114.863,"volume":0.34049999713897705},{"timestamp":1742410860000,"open":114.873,"high":115.033,"low":114.863,"close":114.963,"volume":0.7839000225067139},{"timestamp":1742410920000,"open":114.963,"high":114.963,"low":114.863,"close":114.903,"volume":0.6255000233650208},{"timestamp":1742410980000,"open":114.903,"high":114.913,"low":114.743,"close":114.763,"volume":0.4077000021934509},{"timestamp":1742411040000,"open":114.763,"high":114.793,"low":114.743,"close":114.793,"volume":0.4268999993801117},{"timestamp":1742411100000,"open":114.793,"high":114.913,"low":114.793,"close":114.883,"volume":0.5259000062942505},{"timestamp":1742411160000,"open":114.883,"high":114.923,"low":114.853,"close":114.883,"volume":0.13379999995231628},{"timestamp":1742411220000,"open":114.863,"high":114.993,"low":114.863,"close":114.993,"volume":0.2685000002384186},{"timestamp":1742411280000,"open":114.983,"high":115.213,"low":114.983,"close":115.193,"volume":0.26759999990463257},{"timestamp":1742411340000,"open":115.203,"high":115.273,"low":115.193,"close":115.243,"volume":1.8092999458312988},{"timestamp":1742411400000,"open":115.233,"high":115.383,"low":115.013,"close":115.013,"volume":1.4088000059127808},{"timestamp":1742411460000,"open":115.023,"high":115.023,"low":114.873,"close":114.873,"volume":0.5052000284194946},{"timestamp":1742411520000,"open":114.893,"high":115.003,"low":114.793,"close":114.823,"volume":0.5612999796867371},{"timestamp":1742411580000,"open":114.823,"high":114.833,"low":114.793,"close":114.793,"volume":0.7314000129699707},{"timestamp":1742411640000,"open":114.843,"high":114.853,"low":114.813,"close":114.843,"volume":0.8373000025749207},{"timestamp":1742411700000,"open":114.853,"high":114.943,"low":114.843,"close":114.893,"volume":0.7188000082969666},{"timestamp":1742411760000,"open":114.893,"high":114.903,"low":114.773,"close":114.783,"volume":0.44699999690055847},{"timestamp":1742411820000,"open":114.773,"high":114.783,"low":114.733,"close":114.773,"volume":0.5414999723434448},{"timestamp":1742411880000,"open":114.773,"high":114.803,"low":114.613,"close":114.613,"volume":0.8651999831199646},{"timestamp":1742411940000,"open":114.613,"high":114.723,"low":114.573,"close":114.603,"volume":1.1447999477386475},{"timestamp":1742412000000,"open":114.653,"high":114.653,"low":114.413,"close":114.413,"volume":0.828000009059906},{"timestamp":1742412060000,"open":114.383,"high":114.443,"low":114.363,"close":114.363,"volume":0.265500009059906},{"timestamp":1742412120000,"open":114.363,"high":114.363,"low":114.263,"close":114.263,"volume":0.373199999332428},{"timestamp":1742412180000,"open":114.263,"high":114.273,"low":114.063,"close":114.173,"volume":1.264799952507019},{"timestamp":1742412240000,"open":114.173,"high":114.323,"low":114.163,"close":114.213,"volume":0.7544999718666077},{"timestamp":1742412300000,"open":114.213,"high":114.293,"low":114.173,"close":114.183,"volume":0.5879999995231628},{"timestamp":1742412360000,"open":114.193,"high":114.193,"low":114.083,"close":114.093,"volume":0.8981999754905701},{"timestamp":1742412420000,"open":114.093,"high":114.093,"low":113.863,"close":113.863,"volume":0.6359999775886536},{"timestamp":1742412480000,"open":113.903,"high":114.013,"low":113.743,"close":113.743,"volume":0.6291000247001648},{"timestamp":1742412540000,"open":113.743,"high":113.823,"low":113.663,"close":113.753,"volume":0.6140999794006348},{"timestamp":1742412600000,"open":113.743,"high":113.873,"low":113.743,"close":113.873,"volume":0.225600004196167},{"timestamp":1742412660000,"open":113.873,"high":114.033,"low":113.843,"close":113.963,"volume":0.4602000117301941},{"timestamp":1742412720000,"open":113.973,"high":114.193,"low":113.953,"close":114.193,"volume":0.43320000171661377},{"timestamp":1742412780000,"open":114.243,"high":114.243,"low":114.183,"close":114.183,"volume":0.7064999938011169},{"timestamp":1742412840000,"open":114.193,"high":114.203,"low":114.063,"close":114.063,"volume":0.33149999380111694},{"timestamp":1742412900000,"open":114.063,"high":114.083,"low":113.953,"close":113.963,"volume":0.45809999108314514},{"timestamp":1742412960000,"open":113.983,"high":114.093,"low":113.963,"close":114.063,"volume":1.423799991607666},{"timestamp":1742413020000,"open":114.073,"high":114.153,"low":114.073,"close":114.123,"volume":0.6984000205993652},{"timestamp":1742413080000,"open":114.133,"high":114.213,"low":114.123,"close":114.183,"volume":0.902400016784668},{"timestamp":1742413140000,"open":114.193,"high":114.213,"low":114.153,"close":114.193,"volume":1.5870000123977661},{"timestamp":1742413200000,"open":114.193,"high":114.313,"low":114.173,"close":114.293,"volume":1.4573999643325806},{"timestamp":1742413260000,"open":114.283,"high":114.393,"low":114.253,"close":114.353,"volume":0.8684999942779541},{"timestamp":1742413320000,"open":114.353,"high":114.353,"low":114.233,"close":114.243,"volume":0.6644999980926514},{"timestamp":1742413380000,"open":114.243,"high":114.433,"low":114.243,"close":114.393,"volume":1.1414999961853027},{"timestamp":1742413440000,"open":114.403,"high":114.443,"low":114.333,"close":114.363,"volume":1.198799967765808},{"timestamp":1742413500000,"open":114.363,"high":114.393,"low":114.323,"close":114.323,"volume":1.5479999780654907},{"timestamp":1742413560000,"open":114.323,"high":114.323,"low":114.173,"close":114.173,"volume":1.360200047492981},{"timestamp":1742413620000,"open":114.173,"high":114.183,"low":114.103,"close":114.143,"volume":1.3041000366210938},{"timestamp":1742413680000,"open":114.143,"high":114.173,"low":114.043,"close":114.053,"volume":1.598099946975708},{"timestamp":1742413740000,"open":114.053,"high":114.083,"low":114.043,"close":114.063,"volume":0.8700000047683716},{"timestamp":1742413800000,"open":114.043,"high":114.043,"low":113.843,"close":113.853,"volume":1.6649999618530273},{"timestamp":1742413860000,"open":113.873,"high":114.033,"low":113.863,"close":114.013,"volume":1.1913000345230103},{"timestamp":1742413920000,"open":114.043,"high":114.263,"low":114.013,"close":114.173,"volume":1.049399971961975},{"timestamp":1742413980000,"open":114.173,"high":114.233,"low":114.153,"close":114.163,"volume":1.01010000705719},{"timestamp":1742414040000,"open":114.153,"high":114.223,"low":114.103,"close":114.143,"volume":1.7085000276565552},{"timestamp":1742414100000,"open":114.143,"high":114.263,"low":114.013,"close":114.133,"volume":1.1225999593734741},{"timestamp":1742414160000,"open":114.123,"high":114.143,"low":113.993,"close":113.993,"volume":1.2279000282287598},{"timestamp":1742414220000,"open":113.993,"high":114.013,"low":113.833,"close":113.873,"volume":1.2645000219345093},{"timestamp":1742414280000,"open":113.873,"high":113.933,"low":113.853,"close":113.923,"volume":0.557699978351593},{"timestamp":1742414340000,"open":113.923,"high":114.043,"low":113.923,"close":114.013,"volume":1.0703999996185303}]