[{"timestamp":1742391000000,"open":117.402,"high":117.642,"low":117.402,"close":117.572,"volume":0.6119999885559082},{"timestamp":1742391060000,"open":117.612,"high":117.662,"low":117.492,"close":117.662,"volume":0.9480000138282776},{"timestamp":1742391120000,"open":117.671,"high":117.992,"low":117.671,"close":117.992,"volume":0.6959999799728394},{"timestamp":1742391180000,"open":118.002,"high":118.272,"low":117.892,"close":118.222,"volume":0.515999972820282},{"timestamp":1742391240000,"open":118.241,"high":118.502,"low":118.241,"close":118.502,"volume":0.9959999918937683},{"timestamp":1742391300000,"open":118.502,"high":118.552,"low":118.391,"close":118.412,"volume":1.2000000476837158},{"timestamp":1742391360000,"open":118.412,"high":118.422,"low":118.231,"close":118.312,"volume":0.8999999761581421},{"timestamp":1742391420000,"open":118.322,"high":118.432,"low":118.232,"close":118.321,"volume":1.2719999551773071},{"timestamp":1742391480000,"open":118.342,"high":118.462,"low":118.241,"close":118.282,"volume":0.4440000057220459},{"timestamp":1742391540000,"open":118.272,"high":118.522,"low":118.272,"close":118.482,"volume":0.36000001430511475},{"timestamp":1742391600000,"open":118.502,"high":118.512,"low":118.252,"close":118.362,"volume":0.5759999752044678},{"timestamp":1742391660000,"open":118.362,"high":118.462,"low":118.272,"close":118.392,"volume":0.6240000128746033},{"timestamp":1742391720000,"open":118.392,"high":118.401,"low":118.242,"close":118.332,"volume":0.8040000200271606},{"timestamp":1742391780000,"open":118.352,"high":118.382,"low":118.252,"close":118.252,"volume":0.335999995470047},{"timestamp":1742391840000,"open":118.252,"high":118.252,"low":118.192,"close":118.232,"volume":0.23999999463558197},{"timestamp":1742391900000,"open":118.222,"high":118.442,"low":118.212,"close":118.351,"volume":0.6000000238418579},{"timestamp":1742391960000,"open":118.352,"high":118.462,"low":118.301,"close":118.462,"volume":0.5519999861717224},{"timestamp":1742392020000,"open":118.462,"high":118.702,"low":118.392,"close":118.681,"volume":1.2599999904632568},{"timestamp":1742392080000,"open":118.641,"high":118.752,"low":118.571,"close":118.712,"volume":0.5519999861717224},{"timestamp":1742392140000,"open":118.722,"high":118.782,"low":118.622,"close":118.722,"volume":0.6600000262260437},{"timestamp":1742392200000,"open":118.722,"high":118.742,"low":118.622,"close":118.682,"volume":0.8999999761581421},{"timestamp":1742392260000,"open":118.692,"high":118.732,"low":118.651,"close":118.681,"volume":0.5400000214576721},{"timestamp":1742392320000,"open":118.672,"high":118.732,"low":118.622,"close":118.662,"volume":0.6000000238418579},{"timestamp":1742392380000,"open":118.682,"high":118.702,"low":118.592,"close":118.621,"volume":0.3959999978542328},{"timestamp":1742392440000,"open":118.651,"high":118.732,"low":118.612,"close":118.691,"volume":0.6840000152587891},{"timestamp":1742392500000,"open":118.692,"high":118.762,"low":118.642,"close":118.682,"volume":0.5879999995231628},{"timestamp":1742392560000,"open":118.681,"high":118.732,"low":118.642,"close":118.672,"volume":0.46799999475479126},{"timestamp":1742392620000,"open":118.672,"high":118.692,"low":118.612,"close":118.632,"volume":0.3840000033378601},{"timestamp":1742392680000,"open":118.592,"high":118.642,"low":118.571,"close":118.582,"volume":0.335999995470047},{"timestamp":1742392740000,"open":118.572,"high":118.592,"low":118.541,"close":118.562,"volume":0.3479999899864197},{"timestamp":1742392800000,"open":118.582,"high":118.662,"low":118.582,"close":118.662,"volume":0.515999972820282},{"timestamp":1742392860000,"open":118.641,"high":118.751,"low":118.631,"close":118.711,"volume":0.31200000643730164},{"timestamp":1742392920000,"open":118.702,"high":118.792,"low":118.692,"close":118.712,"volume":0.31200000643730164},{"timestamp":1742392980000,"open":118.692,"high":118.711,"low":118.612,"close":118.621,"volume":0.20399999618530273},{"timestamp":1742393040000,"open":118.611,"high":118.642,"low":118.611,"close":118.612,"volume":0.2160000056028366},{"timestamp":1742393100000,"open":118.612,"high":118.722,"low":118.612,"close":118.702,"volume":0.5879999995231628},{"timestamp":1742393160000,"open":118.702,"high":118.712,"low":118.612,"close":118.612,"volume":0.6240000128746033},{"timestamp":1742393220000,"open":118.621,"high":118.712,"low":118.612,"close":118.681,"volume":0.7319999933242798},{"timestamp":1742393280000,"open":118.682,"high":118.682,"low":118.602,"close":118.611,"volume":0.4440000057220459},{"timestamp":1742393340000,"open":118.612,"high":118.702,"low":118.612,"close":118.702,"volume":0.6000000238418579},{"timestamp":1742393400000,"open":118.692,"high":118.722,"low":118.641,"close":118.692,"volume":0.6600000262260437},{"timestamp":1742393460000,"open":118.692,"high":118.692,"low":118.622,"close":118.662,"volume":0.6359999775886536},{"timestamp":1742393520000,"open":118.671,"high":118.691,"low":118.612,"close":118.612,"volume":0.4440000057220459},{"timestamp":1742393580000,"open":118.622,"high":118.622,"low":118.532,"close":118.542,"volume":0.4560000002384186},{"timestamp":1742393640000,"open":118.532,"high":118.631,"low":118.521,"close":118.582,"volume":0.4560000002384186},{"timestamp":1742393700000,"open":118.591,"high":118.732,"low":118.591,"close":118.721,"volume":0.5519999861717224},{"timestamp":1742393760000,"open":118.712,"high":118.732,"low":118.681,"close":118.691,"volume":0.6359999775886536},{"timestamp":1742393820000,"open":118.691,"high":118.742,"low":118.682,"close":118.732,"volume":0.6000000238418579},{"timestamp":1742393880000,"open":118.732,"high":118.742,"low":118.682,"close":118.682,"volume":0.3240000009536743},{"timestamp":1742393940000,"open":118.672,"high":118.732,"low":118.672,"close":118.732,"volume":0.31200000643730164},{"timestamp":1742394000000,"open":118.722,"high":118.762,"low":118.721,"close":118.742,"volume":0.2639999985694885},{"timestamp":1742394060000,"open":118.752,"high":118.782,"low":118.732,"close":118.771,"volume":0.5040000081062317},{"timestamp":1742394120000,"open":118.761,"high":118.802,"low":118.761,"close":118.801,"volume":0.4560000002384186},{"timestamp":1742394180000,"open":118.812,"high":118.832,"low":118.812,"close":118.832,"volume":0.3720000088214874},{"timestamp":1742394240000,"open":118.822,"high":118.822,"low":118.822,"close":118.822,"volume":0.012000000104308128},{"timestamp":1742394300000,"open":118.772,"high":118.782,"low":118.731,"close":118.772,"volume":0.4440000057220459},{"timestamp":1742394360000,"open":118.762,"high":118.812,"low":118.751,"close":118.762,"volume":0.2879999876022339},{"timestamp":1742394420000,"open":118.751,"high":118.772,"low":118.712,"close":118.721,"volume":0.5879999995231628},{"timestamp":1742394480000,"open":118.732,"high":118.732,"low":118.682,"close":118.682,"volume":0.3720000088214874},{"timestamp":1742394540000,"open":118.692,"high":118.712,"low":118.651,"close":118.651,"volume":0.47999998927116394},{"timestamp":1742394600000,"open":118.661,"high":118.672,"low":118.631,"close":118.662,"volume":0.36000001430511475},{"timestamp":1742394660000,"open":118.672,"high":118.702,"low":118.662,"close":118.702,"volume":0.20399999618530273},{"timestamp":1742394720000,"open":118.712,"high":118.772,"low":118.712,"close":118.762,"volume":0.13199999928474426},{"timestamp":1742394780000,"open":118.752,"high":118.752,"low":118.741,"close":118.752,"volume":0.08399999886751175},{"timestamp":1742394840000,"open":118.762,"high":118.792,"low":118.742,"close":118.792,"volume":0.14399999380111694},{"timestamp":1742394900000,"open":118.802,"high":118.802,"low":118.772,"close":118.772,"volume":0.09600000083446503},{"timestamp":1742394960000,"open":118.782,"high":118.782,"low":118.742,"close":118.742,"volume":0.1080000028014183},{"timestamp":1742395020000,"open":118.721,"high":118.782,"low":118.721,"close":118.782,"volume":0.07199999690055847},{"timestamp":1742395080000,"open":118.792,"high":118.821,"low":118.782,"close":118.782,"volume":0.14399999380111694},{"timestamp":1742395140000,"open":118.772,"high":118.782,"low":118.702,"close":118.702,"volume":0.18000000715255737},{"timestamp":1742395200000,"open":118.712,"high":118.722,"low":118.652,"close":118.652,"volume":0.2160000056028366},{"timestamp":1742395260000,"open":118.642,"high":118.642,"low":118.612,"close":118.612,"volume":0.1679999977350235},{"timestamp":1742395320000,"open":118.602,"high":118.622,"low":118.581,"close":118.592,"volume":0.20399999618530273},{"timestamp":1742395380000,"open":118.602,"high":118.612,"low":118.581,"close":118.602,"volume":0.13199999928474426},{"timestamp":1742395440000,"open":118.592,"high":118.592,"low":118.502,"close":118.512,"volume":0.515999972820282},{"timestamp":1742395500000,"open":118.532,"high":118.562,"low":118.531,"close":118.532,"volume":0.20399999618530273},{"timestamp":1742395560000,"open":118.521,"high":118.521,"low":118.491,"close":118.492,"volume":0.25200000405311584},{"timestamp":1742395620000,"open":118.472,"high":118.502,"low":118.471,"close":118.492,"volume":0.3479999899864197},{"timestamp":1742395680000,"open":118.491,"high":118.542,"low":118.491,"close":118.532,"volume":0.20399999618530273},{"timestamp":1742395740000,"open":118.532,"high":118.532,"low":118.482,"close":118.492,"volume":0.41999998688697815},{"timestamp":1742395800000,"open":118.502,"high":118.512,"low":118.491,"close":118.501,"volume":0.2879999876022339},{"timestamp":1742395860000,"open":118.502,"high":118.532,"low":118.501,"close":118.501,"volume":0.11999999731779099},{"timestamp":1742395920000,"open":118.502,"high":118.502,"low":118.442,"close":118.462,"volume":0.2879999876022339},{"timestamp":1742395980000,"open":118.472,"high":118.502,"low":118.472,"close":118.482,"volume":0.18000000715255737},{"timestamp":1742396040000,"open":118.471,"high":118.522,"low":118.471,"close":118.512,"volume":0.2280000001192093},{"timestamp":1742396100000,"open":118.502,"high":118.542,"low":118.492,"close":118.542,"volume":0.25200000405311584},{"timestamp":1742396160000,"open":118.532,"high":118.552,"low":118.531,"close":118.541,"volume":0.13199999928474426},{"timestamp":1742396220000,"open":118.542,"high":118.582,"low":118.541,"close":118.582,"volume":0.15600000321865082},{"timestamp":1742396280000,"open":118.592,"high":118.602,"low":118.591,"close":118.592,"volume":0.08399999886751175},{"timestamp":1742396340000,"open":118.582,"high":118.602,"low":118.571,"close":118.602,"volume":0.14399999380111694},{"timestamp":1742396400000,"open":118.611,"high":118.652,"low":118.601,"close":118.652,"volume":0.19200000166893005},{"timestamp":1742396460000,"open":118.651,"high":118.762,"low":118.651,"close":118.732,"volume":0.3840000033378601},{"timestamp":1742396520000,"open":118.731,"high":118.772,"low":118.731,"close":118.752,"volume":0.1080000028014183},{"timestamp":1742396580000,"open":118.732,"high":118.752,"low":118.721,"close":118.751,"volume":0.2160000056028366},{"timestamp":1742396640000,"open":118.732,"high":118.732,"low":118.722,"close":118.722,"volume":0.05999999865889549},{"timestamp":1742396700000,"open":118.731,"high":118.732,"low":118.721,"close":118.722,"volume":0.18000000715255737},{"timestamp":1742396760000,"open":118.702,"high":118.742,"low":118.702,"close":118.742,"volume":0.25200000405311584},{"timestamp":1742396820000,"open":118.751,"high":118.752,"low":118.732,"close":118.751,"volume":0.13199999928474426},{"timestamp":1742396880000,"open":118.752,"high":118.791,"low":118.722,"close":118.742,"volume":0.19200000166893005},{"timestamp":1742396940000,"open":118.742,"high":118.772,"low":118.732,"close":118.761,"volume":0.08399999886751175},{"timestamp":1742397000000,"open":118.772,"high":118.772,"low":118.752,"close":118.762,"volume":0.07199999690055847},{"timestamp":1742397060000,"open":118.782,"high":118.802,"low":118.782,"close":118.792,"volume":0.04800000041723251},{"timestamp":1742397120000,"open":118.812,"high":118.812,"low":118.791,"close":118.792,"volume":0.05999999865889549},{"timestamp":1742397180000,"open":118.812,"high":118.812,"low":118.791,"close":118.792,"volume":0.04800000041723251},{"timestamp":1742397240000,"open":118.792,"high":118.842,"low":118.792,"close":118.832,"volume":0.2160000056028366},{"timestamp":1742397300000,"open":118.821,"high":118.832,"low":118.811,"close":118.832,"volume":0.09600000083446503},{"timestamp":1742397360000,"open":118.822,"high":118.822,"low":118.791,"close":118.791,"volume":0.1080000028014183},{"timestamp":1742397420000,"open":118.782,"high":118.782,"low":118.721,"close":118.721,"volume":0.2160000056028366},{"timestamp":1742397480000,"open":118.722,"high":118.732,"low":118.702,"close":118.702,"volume":0.19200000166893005},{"timestamp":1742397540000,"open":118.702,"high":118.702,"low":118.671,"close":118.671,"volume":0.19200000166893005},{"timestamp":1742397600000,"open":118.682,"high":118.711,"low":118.662,"close":118.711,"volume":0.14399999380111694},{"timestamp":1742397660000,"open":118.711,"high":118.812,"low":118.711,"close":118.792,"volume":0.2639999985694885},{"timestamp":1742397720000,"open":118.802,"high":118.842,"low":118.802,"close":118.842,"volume":0.15600000321865082},{"timestamp":1742397780000,"open":118.832,"high":118.832,"low":118.801,"close":118.812,"volume":0.2280000001192093},{"timestamp":1742397840000,"open":118.822,"high":118.822,"low":118.762,"close":118.762,"volume":0.19200000166893005},{"timestamp":1742397900000,"open":118.762,"high":118.762,"low":118.722,"close":118.732,"volume":0.13199999928474426},{"timestamp":1742397960000,"open":118.742,"high":118.761,"low":118.721,"close":118.752,"volume":0.09600000083446503},{"timestamp":1742398020000,"open":118.762,"high":118.762,"low":118.742,"close":118.742,"volume":0.035999998450279236},{"timestamp":1742398080000,"open":118.732,"high":118.732,"low":118.711,"close":118.722,"volume":0.09600000083446503},{"timestamp":1742398140000,"open":118.732,"high":118.772,"low":118.732,"close":118.762,"volume":0.25200000405311584},{"timestamp":1742398200000,"open":118.762,"high":118.802,"low":118.752,"close":118.781,"volume":0.20399999618530273},{"timestamp":1742398260000,"open":118.782,"high":118.812,"low":118.782,"close":118.782,"volume":0.15600000321865082},{"timestamp":1742398320000,"open":118.792,"high":118.822,"low":118.791,"close":118.802,"volume":0.3240000009536743},{"timestamp":1742398380000,"open":118.792,"high":118.802,"low":118.772,"close":118.801,"volume":0.2639999985694885},{"timestamp":1742398440000,"open":118.781,"high":118.782,"low":118.771,"close":118.781,"volume":0.07199999690055847},{"timestamp":1742398500000,"open":118.792,"high":118.792,"low":118.732,"close":118.732,"volume":0.14399999380111694},{"timestamp":1742398560000,"open":118.721,"high":118.721,"low":118.702,"close":118.712,"volume":0.08399999886751175},{"timestamp":1742398620000,"open":118.722,"high":118.722,"low":118.712,"close":118.712,"volume":0.024000000208616257},{"timestamp":1742398680000,"open":118.722,"high":118.772,"low":118.722,"close":118.772,"volume":0.1080000028014183},{"timestamp":1742398740000,"open":118.772,"high":118.782,"low":118.771,"close":118.772,"volume":0.09600000083446503},{"timestamp":1742398800000,"open":118.782,"high":118.782,"low":118.772,"close":118.772,"volume":0.05999999865889549},{"timestamp":1742398860000,"open":118.782,"high":118.821,"low":118.782,"close":118.821,"volume":0.08399999886751175},{"timestamp":1742398920000,"open":118.832,"high":118.892,"low":118.832,"close":118.862,"volume":0.20399999618530273},{"timestamp":1742398980000,"open":118.852,"high":118.852,"low":118.832,"close":118.832,"volume":0.19200000166893005},{"timestamp":1742399040000,"open":118.832,"high":118.842,"low":118.802,"close":118.802,"volume":0.18000000715255737},{"timestamp":1742399100000,"open":118.792,"high":118.792,"low":118.771,"close":118.791,"volume":0.13199999928474426},{"timestamp":1742399160000,"open":118.782,"high":118.782,"low":118.731,"close":118.732,"volume":0.08399999886751175},{"timestamp":1742399220000,"open":118.742,"high":118.761,"low":118.732,"close":118.761,"volume":0.08399999886751175},{"timestamp":1742399280000,"open":118.772,"high":118.801,"low":118.772,"close":118.801,"volume":0.07199999690055847},{"timestamp":1742399340000,"open":118.811,"high":118.852,"low":118.801,"close":118.852,"volume":0.1080000028014183},{"timestamp":1742399400000,"open":118.862,"high":118.902,"low":118.862,"close":118.901,"volume":0.11999999731779099},{"timestamp":1742399460000,"open":118.911,"high":118.922,"low":118.902,"close":118.902,"volume":0.08399999886751175},{"timestamp":1742399520000,"open":118.931,"high":118.952,"low":118.931,"close":118.952,"volume":0.11999999731779099},{"timestamp":1742399580000,"open":118.952,"high":119.031,"low":118.952,"close":118.992,"volume":0.3959999978542328},{"timestamp":1742399640000,"open":118.992,"high":118.992,"low":118.972,"close":118.972,"volume":0.07199999690055847},{"timestamp":1742399700000,"open":118.941,"high":118.982,"low":118.932,"close":118.952,"volume":0.1080000028014183},{"timestamp":1742399760000,"open":118.952,"high":118.952,"low":118.892,"close":118.901,"volume":0.18000000715255737},{"timestamp":1742399820000,"open":118.902,"high":118.902,"low":118.871,"close":118.892,"volume":0.05999999865889549},{"timestamp":1742399940000,"open":118.962,"high":118.962,"low":118.952,"close":118.952,"volume":0.035999998450279236},{"timestamp":1742400000000,"open":118.922,"high":119.001,"low":118.911,"close":118.972,"volume":0.36000001430511475},{"timestamp":1742400060000,"open":118.982,"high":118.992,"low":118.951,"close":118.981,"volume":0.20399999618530273},{"timestamp":1742400120000,"open":119.012,"high":119.041,"low":119.002,"close":119.002,"volume":0.05999999865889549},{"timestamp":1742400180000,"open":119.012,"high":119.081,"low":119.001,"close":119.062,"volume":0.23999999463558197},{"timestamp":1742400240000,"open":119.052,"high":119.072,"low":118.992,"close":119.032,"volume":0.41999998688697815},{"timestamp":1742400300000,"open":119.012,"high":119.052,"low":118.982,"close":119.042,"volume":0.18000000715255737},{"timestamp":1742400360000,"open":119.051,"high":119.052,"low":118.991,"close":119.021,"volume":0.2759999930858612},{"timestamp":1742400420000,"open":119.052,"high":119.082,"low":119.022,"close":119.071,"volume":0.2280000001192093},{"timestamp":1742400480000,"open":119.082,"high":119.082,"low":118.962,"close":118.972,"volume":0.2160000056028366},{"timestamp":1742400540000,"open":118.962,"high":118.971,"low":118.902,"close":118.902,"volume":0.4560000002384186},{"timestamp":1742400600000,"open":118.891,"high":118.891,"low":118.852,"close":118.872,"volume":0.1080000028014183},{"timestamp":1742400660000,"open":118.932,"high":118.932,"low":118.872,"close":118.882,"volume":0.07199999690055847},{"timestamp":1742400720000,"open":118.872,"high":118.872,"low":118.851,"close":118.852,"volume":0.14399999380111694},{"timestamp":1742400780000,"open":118.832,"high":118.832,"low":118.751,"close":118.751,"volume":0.2280000001192093},{"timestamp":1742400840000,"open":118.742,"high":118.762,"low":118.732,"close":118.742,"volume":0.1679999977350235},{"timestamp":1742400900000,"open":118.742,"high":118.772,"low":118.742,"close":118.772,"volume":0.07199999690055847},{"timestamp":1742400960000,"open":118.791,"high":118.792,"low":118.761,"close":118.761,"volume":0.09600000083446503},{"timestamp":1742401020000,"open":118.762,"high":118.772,"low":118.762,"close":118.772,"volume":0.08399999886751175},{"timestamp":1742401080000,"open":118.781,"high":118.832,"low":118.781,"close":118.822,"volume":0.30000001192092896},{"timestamp":1742401140000,"open":118.831,"high":118.832,"low":118.831,"close":118.832,"volume":0.024000000208616257},{"timestamp":1742401200000,"open":118.822,"high":118.822,"low":118.762,"close":118.771,"volume":0.1080000028014183},{"timestamp":1742401260000,"open":118.772,"high":118.772,"low":118.772,"close":118.772,"volume":0.012000000104308128},{"timestamp":1742401320000,"open":118.772,"high":118.822,"low":118.772,"close":118.822,"volume":0.13199999928474426},{"timestamp":1742401380000,"open":118.832,"high":118.852,"low":118.832,"close":118.852,"volume":0.07199999690055847},{"timestamp":1742401440000,"open":118.851,"high":118.852,"low":118.811,"close":118.812,"volume":0.2160000056028366},{"timestamp":1742401500000,"open":118.812,"high":118.822,"low":118.812,"close":118.822,"volume":0.09600000083446503},{"timestamp":1742401560000,"open":118.822,"high":118.822,"low":118.821,"close":118.821,"volume":0.18000000715255737},{"timestamp":1742401620000,"open":118.832,"high":118.832,"low":118.832,"close":118.832,"volume":0.012000000104308128},{"timestamp":1742401740000,"open":118.832,"high":118.842,"low":118.832,"close":118.842,"volume":0.024000000208616257},{"timestamp":1742401800000,"open":118.862,"high":118.872,"low":118.862,"close":118.872,"volume":0.08399999886751175},{"timestamp":1742401860000,"open":118.872,"high":118.872,"low":118.802,"close":118.811,"volume":0.15600000321865082},{"timestamp":1742401920000,"open":118.832,"high":118.842,"low":118.812,"close":118.822,"volume":0.07199999690055847},{"timestamp":1742401980000,"open":118.822,"high":118.832,"low":118.821,"close":118.832,"volume":0.11999999731779099},{"timestamp":1742402040000,"open":118.831,"high":118.842,"low":118.801,"close":118.842,"volume":0.13199999928474426},{"timestamp":1742402100000,"open":118.852,"high":118.882,"low":118.852,"close":118.882,"volume":0.13199999928474426},{"timestamp":1742402160000,"open":118.881,"high":118.882,"low":118.851,"close":118.851,"volume":0.1080000028014183},{"timestamp":1742402220000,"open":118.842,"high":118.882,"low":118.842,"close":118.882,"volume":0.04800000041723251},{"timestamp":1742402280000,"open":118.842,"high":118.842,"low":118.832,"close":118.842,"volume":0.11999999731779099},{"timestamp":1742402340000,"open":118.852,"high":118.852,"low":118.852,"close":118.852,"volume":0.012000000104308128},{"timestamp":1742402400000,"open":118.852,"high":118.852,"low":118.852,"close":118.852,"volume":0.11999999731779099},{"timestamp":1742402460000,"open":118.861,"high":118.872,"low":118.861,"close":118.872,"volume":0.024000000208616257},{"timestamp":1742402520000,"open":118.882,"high":118.892,"low":118.852,"close":118.881,"volume":0.08399999886751175},{"timestamp":1742402580000,"open":118.882,"high":118.902,"low":118.882,"close":118.902,"volume":0.04800000041723251},{"timestamp":1742402640000,"open":118.892,"high":118.902,"low":118.882,"close":118.902,"volume":0.07199999690055847},{"timestamp":1742402700000,"open":118.902,"high":118.902,"low":118.861,"close":118.861,"volume":0.11999999731779099},{"timestamp":1742402760000,"open":118.852,"high":118.862,"low":118.822,"close":118.832,"volume":0.2160000056028366},{"timestamp":1742402820000,"open":118.822,"high":118.822,"low":118.821,"close":118.821,"volume":0.04800000041723251},{"timestamp":1742402880000,"open":118.821,"high":118.822,"low":118.821,"close":118.822,"volume":0.05999999865889549},{"timestamp":1742402940000,"open":118.821,"high":118.822,"low":118.821,"close":118.822,"volume":0.04800000041723251},{"timestamp":1742403000000,"open":118.822,"high":118.832,"low":118.822,"close":118.832,"volume":0.035999998450279236},{"timestamp":1742403060000,"open":118.831,"high":118.832,"low":118.772,"close":118.772,"volume":0.20399999618530273},{"timestamp":1742403120000,"open":118.771,"high":118.791,"low":118.771,"close":118.791,"volume":0.05999999865889549},{"timestamp":1742403180000,"open":118.792,"high":118.842,"low":118.792,"close":118.842,"volume":0.13199999928474426},{"timestamp":1742403240000,"open":118.842,"high":118.842,"low":118.841,"close":118.841,"volume":0.05999999865889549},{"timestamp":1742403300000,"open":118.841,"high":118.841,"low":118.801,"close":118.802,"volume":0.13199999928474426},{"timestamp":1742403360000,"open":118.802,"high":118.802,"low":118.731,"close":118.731,"volume":0.13199999928474426},{"timestamp":1742403420000,"open":118.711,"high":118.722,"low":118.652,"close":118.652,"volume":0.1679999977350235},{"timestamp":1742403480000,"open":118.642,"high":118.652,"low":118.631,"close":118.652,"volume":0.1679999977350235},{"timestamp":1742403540000,"open":118.642,"high":118.642,"low":118.631,"close":118.631,"volume":0.13199999928474426},{"timestamp":1742403600000,"open":118.632,"high":118.632,"low":118.601,"close":118.612,"volume":0.20399999618530273},{"timestamp":1742403660000,"open":118.622,"high":118.622,"low":118.602,"close":118.612,"volume":0.11999999731779099},{"timestamp":1742403720000,"open":118.602,"high":118.602,"low":118.542,"close":118.542,"volume":0.18000000715255737},{"timestamp":1742403780000,"open":118.542,"high":118.542,"low":118.512,"close":118.512,"volume":0.035999998450279236},{"timestamp":1742403840000,"open":118.522,"high":118.532,"low":118.512,"close":118.532,"volume":0.1080000028014183},{"timestamp":1742403900000,"open":118.542,"high":118.562,"low":118.522,"close":118.532,"volume":0.11999999731779099},{"timestamp":1742403960000,"open":118.522,"high":118.541,"low":118.511,"close":118.541,"volume":0.09600000083446503},{"timestamp":1742404020000,"open":118.532,"high":118.551,"low":118.532,"close":118.551,"volume":0.08399999886751175},{"timestamp":1742404080000,"open":118.542,"high":118.542,"low":118.512,"close":118.542,"volume":0.13199999928474426},{"timestamp":1742404140000,"open":118.532,"high":118.532,"low":118.512,"close":118.521,"volume":0.08399999886751175},{"timestamp":1742404200000,"open":118.531,"high":118.542,"low":118.531,"close":118.542,"volume":0.024000000208616257},{"timestamp":1742404260000,"open":118.542,"high":118.542,"low":118.542,"close":118.542,"volume":0.012000000104308128},{"timestamp":1742404320000,"open":118.552,"high":118.552,"low":118.521,"close":118.521,"volume":0.05999999865889549},{"timestamp":1742404380000,"open":118.532,"high":118.552,"low":118.532,"close":118.542,"volume":0.05999999865889549},{"timestamp":1742404440000,"open":118.532,"high":118.532,"low":118.501,"close":118.502,"volume":0.19200000166893005},{"timestamp":1742404500000,"open":118.502,"high":118.512,"low":118.492,"close":118.501,"volume":0.09600000083446503},{"timestamp":1742404560000,"open":118.502,"high":118.502,"low":118.452,"close":118.462,"volume":0.2160000056028366},{"timestamp":1742404620000,"open":118.472,"high":118.482,"low":118.462,"close":118.482,"volume":0.04800000041723251},{"timestamp":1742404680000,"open":118.491,"high":118.502,"low":118.481,"close":118.492,"volume":0.05999999865889549},{"timestamp":1742404740000,"open":118.502,"high":118.552,"low":118.501,"close":118.531,"volume":0.15600000321865082},{"timestamp":1742404800000,"open":118.522,"high":118.532,"low":118.522,"close":118.522,"volume":0.09600000083446503},{"timestamp":1742404860000,"open":118.521,"high":118.532,"low":118.521,"close":118.522,"volume":0.07199999690055847},{"timestamp":1742404920000,"open":118.532,"high":118.532,"low":118.531,"close":118.532,"volume":0.30000001192092896},{"timestamp":1742404980000,"open":118.522,"high":118.532,"low":118.522,"close":118.532,"volume":0.024000000208616257},{"timestamp":1742405040000,"open":118.521,"high":118.521,"low":118.492,"close":118.492,"volume":0.04800000041723251},{"timestamp":1742405100000,"open":118.492,"high":118.492,"low":118.392,"close":118.392,"volume":0.30000001192092896},{"timestamp":1742405160000,"open":118.372,"high":118.392,"low":118.362,"close":118.392,"volume":0.08399999886751175},{"timestamp":1742405220000,"open":118.402,"high":118.412,"low":118.402,"close":118.412,"volume":0.04800000041723251},{"timestamp":1742405280000,"open":118.402,"high":118.412,"low":118.392,"close":118.392,"volume":0.05999999865889549},{"timestamp":1742405340000,"open":118.402,"high":118.402,"low":118.371,"close":118.371,"volume":0.09600000083446503},{"timestamp":1742405400000,"open":118.372,"high":118.382,"low":118.352,"close":118.382,"volume":0.07199999690055847},{"timestamp":1742405460000,"open":118.372,"high":118.372,"low":118.361,"close":118.362,"volume":0.1080000028014183},{"timestamp":1742405520000,"open":118.352,"high":118.362,"low":118.342,"close":118.352,"volume":0.13199999928474426},{"timestamp":1742405580000,"open":118.362,"high":118.372,"low":118.351,"close":118.372,"volume":0.1080000028014183},{"timestamp":1742405640000,"open":118.362,"high":118.382,"low":118.362,"close":118.382,"volume":0.08399999886751175},{"timestamp":1742405700000,"open":118.392,"high":118.432,"low":118.392,"close":118.432,"volume":0.20399999618530273},{"timestamp":1742405760000,"open":118.432,"high":118.452,"low":118.422,"close":118.452,"volume":0.15600000321865082},{"timestamp":1742405820000,"open":118.461,"high":118.501,"low":118.461,"close":118.501,"volume":0.15600000321865082},{"timestamp":1742405880000,"open":118.502,"high":118.532,"low":118.502,"close":118.532,"volume":0.11999999731779099},{"timestamp":1742405940000,"open":118.531,"high":118.562,"low":118.531,"close":118.562,"volume":0.07199999690055847},{"timestamp":1742406000000,"open":118.552,"high":118.552,"low":118.532,"close":118.532,"volume":0.19200000166893005},{"timestamp":1742406060000,"open":118.522,"high":118.532,"low":118.501,"close":118.502,"volume":0.13199999928474426},{"timestamp":1742406120000,"open":118.492,"high":118.492,"low":118.451,"close":118.461,"volume":0.25200000405311584},{"timestamp":1742406180000,"open":118.452,"high":118.462,"low":118.432,"close":118.441,"volume":0.1679999977350235},{"timestamp":1742406240000,"open":118.432,"high":118.432,"low":118.372,"close":118.372,"volume":0.20399999618530273},{"timestamp":1742406300000,"open":118.361,"high":118.372,"low":118.311,"close":118.311,"volume":0.23999999463558197},{"timestamp":1742406360000,"open":118.302,"high":118.302,"low":118.232,"close":118.232,"volume":0.23999999463558197},{"timestamp":1742406420000,"open":118.232,"high":118.232,"low":118.181,"close":118.212,"volume":0.2639999985694885},{"timestamp":1742406480000,"open":118.212,"high":118.222,"low":118.182,"close":118.182,"volume":0.2160000056028366},{"timestamp":1742406540000,"open":118.171,"high":118.182,"low":118.151,"close":118.182,"volume":0.15600000321865082},{"timestamp":1742406600000,"open":118.192,"high":118.242,"low":118.192,"close":118.241,"volume":0.20399999618530273},{"timestamp":1742406660000,"open":118.252,"high":118.342,"low":118.252,"close":118.342,"volume":0.2639999985694885},{"timestamp":1742406720000,"open":118.332,"high":118.332,"low":118.321,"close":118.321,"volume":0.04800000041723251},{"timestamp":1742406780000,"open":118.322,"high":118.322,"low":118.311,"close":118.322,"volume":0.18000000715255737},{"timestamp":1742406840000,"open":118.321,"high":118.372,"low":118.321,"close":118.372,"volume":0.1080000028014183},{"timestamp":1742406900000,"open":118.351,"high":118.372,"low":118.351,"close":118.352,"volume":0.31200000643730164},{"timestamp":1742406960000,"open":118.352,"high":118.382,"low":118.352,"close":118.382,"volume":0.07199999690055847},{"timestamp":1742407020000,"open":118.392,"high":118.442,"low":118.392,"close":118.421,"volume":0.23999999463558197},{"timestamp":1742407080000,"open":118.431,"high":118.432,"low":118.392,"close":118.401,"volume":0.19200000166893005},{"timestamp":1742407140000,"open":118.392,"high":118.401,"low":118.312,"close":118.312,"volume":0.3479999899864197},{"timestamp":1742407200000,"open":118.302,"high":118.451,"low":117.612,"close":118.451,"volume":1.3799999952316284},{"timestamp":1742407260000,"open":118.462,"high":118.492,"low":118.412,"close":118.422,"volume":0.6959999799728394},{"timestamp":1742407320000,"open":118.422,"high":118.481,"low":118.411,"close":118.481,"volume":0.3720000088214874},{"timestamp":1742407380000,"open":118.482,"high":118.552,"low":118.482,"close":118.512,"volume":0.31200000643730164},{"timestamp":1742407440000,"open":118.501,"high":118.522,"low":118.431,"close":118.482,"volume":0.5759999752044678},{"timestamp":1742407500000,"open":118.492,"high":118.492,"low":118.382,"close":118.422,"volume":0.46799999475479126},{"timestamp":1742407560000,"open":118.432,"high":118.442,"low":118.412,"close":118.432,"volume":0.5040000081062317},{"timestamp":1742407620000,"open":118.442,"high":118.552,"low":118.432,"close":118.552,"volume":0.3479999899864197},{"timestamp":1742407680000,"open":118.562,"high":118.592,"low":118.551,"close":118.572,"volume":0.3240000009536743},{"timestamp":1742407740000,"open":118.581,"high":118.632,"low":118.581,"close":118.632,"volume":0.36000001430511475},{"timestamp":1742407800000,"open":118.642,"high":118.752,"low":118.642,"close":118.752,"volume":0.41999998688697815},{"timestamp":1742407860000,"open":118.761,"high":118.832,"low":118.761,"close":118.801,"volume":0.2160000056028366},{"timestamp":1742407920000,"open":118.812,"high":118.842,"low":118.801,"close":118.842,"volume":0.18000000715255737},{"timestamp":1742407980000,"open":118.852,"high":118.892,"low":118.722,"close":118.732,"volume":0.3959999978542328},{"timestamp":1742408040000,"open":118.722,"high":118.762,"low":118.712,"close":118.752,"volume":0.14399999380111694},{"timestamp":1742408100000,"open":118.762,"high":118.792,"low":118.762,"close":118.782,"volume":0.1679999977350235},{"timestamp":1742408160000,"open":118.772,"high":118.832,"low":118.762,"close":118.811,"volume":0.3240000009536743},{"timestamp":1742408220000,"open":118.792,"high":118.812,"low":118.782,"close":118.792,"volume":0.19200000166893005},{"timestamp":1742408280000,"open":118.782,"high":118.802,"low":118.772,"close":118.802,"volume":0.1080000028014183},{"timestamp":1742408340000,"open":118.811,"high":118.822,"low":118.811,"close":118.812,"volume":0.1080000028014183},{"timestamp":1742408400000,"open":118.822,"high":118.841,"low":118.782,"close":118.782,"volume":0.1679999977350235},{"timestamp":1742408460000,"open":118.782,"high":118.782,"low":118.742,"close":118.742,"volume":0.14399999380111694},{"timestamp":1742408520000,"open":118.752,"high":118.772,"low":118.731,"close":118.772,"volume":0.2280000001192093},{"timestamp":1742408580000,"open":118.782,"high":118.792,"low":118.751,"close":118.772,"volume":0.20399999618530273},{"timestamp":1742408640000,"open":118.772,"high":118.782,"low":118.762,"close":118.762,"volume":0.09600000083446503},{"timestamp":1742408700000,"open":118.752,"high":118.772,"low":118.741,"close":118.742,"volume":0.19200000166893005},{"timestamp":1742408760000,"open":118.742,"high":118.752,"low":118.712,"close":118.732,"volume":0.19200000166893005},{"timestamp":1742408820000,"open":118.742,"high":118.762,"low":118.722,"close":118.722,"volume":0.19200000166893005},{"timestamp":1742408880000,"open":118.722,"high":118.722,"low":118.632,"close":118.632,"volume":0.3720000088214874},{"timestamp":1742408940000,"open":118.631,"high":118.642,"low":118.621,"close":118.632,"volume":0.25200000405311584},{"timestamp":1742409000000,"open":118.642,"high":118.752,"low":118.642,"close":118.742,"volume":0.4440000057220459},{"timestamp":1742409060000,"open":118.752,"high":118.912,"low":118.751,"close":118.882,"volume":0.5759999752044678},{"timestamp":1742409120000,"open":118.882,"high":119.021,"low":118.882,"close":118.992,"volume":0.515999972820282},{"timestamp":1742409180000,"open":118.991,"high":119.011,"low":118.862,"close":118.862,"volume":0.515999972820282},{"timestamp":1742409240000,"open":118.862,"high":118.862,"low":118.792,"close":118.862,"volume":0.4560000002384186},{"timestamp":1742409300000,"open":118.862,"high":118.942,"low":118.862,"close":118.882,"volume":0.47999998927116394},{"timestamp":1742409360000,"open":118.892,"high":118.972,"low":118.871,"close":118.922,"volume":0.492000013589859},{"timestamp":1742409420000,"open":118.921,"high":118.962,"low":118.921,"close":118.942,"volume":0.335999995470047},{"timestamp":1742409480000,"open":118.931,"high":118.942,"low":118.811,"close":118.822,"volume":0.5040000081062317},{"timestamp":1742409540000,"open":118.812,"high":118.822,"low":118.771,"close":118.792,"volume":0.5879999995231628},{"timestamp":1742409600000,"open":118.792,"high":118.841,"low":118.771,"close":118.782,"volume":0.7080000042915344},{"timestamp":1742409660000,"open":118.792,"high":118.922,"low":118.782,"close":118.912,"volume":0.5879999995231628},{"timestamp":1742409720000,"open":118.902,"high":118.962,"low":118.872,"close":118.922,"volume":0.5759999752044678},{"timestamp":1742409780000,"open":118.941,"high":118.992,"low":118.922,"close":118.982,"volume":0.3240000009536743},{"timestamp":1742409840000,"open":119.002,"high":119.112,"low":118.982,"close":119.082,"volume":0.6959999799728394},{"timestamp":1742409900000,"open":119.072,"high":119.102,"low":119.052,"close":119.061,"volume":0.492000013589859},{"timestamp":1742409960000,"open":119.041,"high":119.052,"low":118.972,"close":119.002,"volume":0.6840000152587891},{"timestamp":1742410020000,"open":119.001,"high":119.032,"low":118.981,"close":119.032,"volume":0.2759999930858612},{"timestamp":1742410080000,"open":119.041,"high":119.092,"low":119.041,"close":119.072,"volume":0.5519999861717224},{"timestamp":1742410140000,"open":119.072,"high":119.102,"low":119.042,"close":119.051,"volume":0.2759999930858612},{"timestamp":1742410200000,"open":119.052,"high":119.082,"low":119.051,"close":119.062,"volume":0.2280000001192093},{"timestamp":1742410260000,"open":119.072,"high":119.102,"low":119.032,"close":119.091,"volume":0.20399999618530273},{"timestamp":1742410320000,"open":119.102,"high":119.251,"low":119.101,"close":119.222,"volume":0.4440000057220459},{"timestamp":1742410380000,"open":119.232,"high":119.342,"low":119.232,"close":119.342,"volume":0.3720000088214874},{"timestamp":1742410440000,"open":119.342,"high":119.342,"low":119.272,"close":119.302,"volume":0.3840000033378601},{"timestamp":1742410500000,"open":119.292,"high":119.381,"low":119.272,"close":119.352,"volume":0.3240000009536743},{"timestamp":1742410560000,"open":119.362,"high":119.412,"low":119.351,"close":119.402,"volume":0.527999997138977},{"timestamp":1742410620000,"open":119.412,"high":119.452,"low":119.402,"close":119.411,"volume":0.5640000104904175},{"timestamp":1742410680000,"open":119.422,"high":119.432,"low":119.322,"close":119.332,"volume":0.31200000643730164},{"timestamp":1742410740000,"open":119.342,"high":119.362,"low":119.342,"close":119.362,"volume":0.09600000083446503},{"timestamp":1742410800000,"open":119.372,"high":119.442,"low":119.372,"close":119.442,"volume":0.36000001430511475},{"timestamp":1742410860000,"open":119.432,"high":119.442,"low":119.392,"close":119.401,"volume":0.36000001430511475},{"timestamp":1742410920000,"open":119.392,"high":119.422,"low":119.382,"close":119.412,"volume":0.25200000405311584},{"timestamp":1742410980000,"open":119.421,"high":119.462,"low":119.401,"close":119.412,"volume":0.2280000001192093},{"timestamp":1742411040000,"open":119.402,"high":119.452,"low":119.402,"close":119.452,"volume":0.2160000056028366},{"timestamp":1742411100000,"open":119.452,"high":119.532,"low":119.442,"close":119.512,"volume":0.2759999930858612},{"timestamp":1742411160000,"open":119.512,"high":119.522,"low":119.511,"close":119.511,"volume":0.08399999886751175},{"timestamp":1742411220000,"open":119.512,"high":119.542,"low":119.511,"close":119.542,"volume":0.30000001192092896},{"timestamp":1742411280000,"open":119.541,"high":119.602,"low":119.532,"close":119.602,"volume":0.335999995470047},{"timestamp":1742411340000,"open":119.602,"high":119.642,"low":119.601,"close":119.632,"volume":0.23999999463558197},{"timestamp":1742411400000,"open":119.632,"high":119.712,"low":119.622,"close":119.672,"volume":0.41999998688697815},{"timestamp":1742411460000,"open":119.652,"high":119.662,"low":119.532,"close":119.532,"volume":0.47999998927116394},{"timestamp":1742411520000,"open":119.532,"high":119.542,"low":119.401,"close":119.442,"volume":0.47999998927116394},{"timestamp":1742411580000,"open":119.442,"high":119.472,"low":119.422,"close":119.471,"volume":0.335999995470047},{"timestamp":1742411640000,"open":119.462,"high":119.542,"low":119.461,"close":119.542,"volume":0.2879999876022339},{"timestamp":1742411700000,"open":119.552,"high":119.662,"low":119.552,"close":119.662,"volume":0.2879999876022339},{"timestamp":1742411760000,"open":119.662,"high":119.712,"low":119.601,"close":119.602,"volume":0.4320000112056732},{"timestamp":1742411820000,"open":119.602,"high":119.602,"low":119.542,"close":119.562,"volume":0.41999998688697815},{"timestamp":1742411880000,"open":119.551,"high":119.602,"low":119.502,"close":119.502,"volume":0.30000001192092896},{"timestamp":1742411940000,"open":119.502,"high":119.532,"low":119.481,"close":119.481,"volume":0.3720000088214874},{"timestamp":1742412000000,"open":119.472,"high":119.482,"low":119.342,"close":119.342,"volume":0.36000001430511475},{"timestamp":1742412060000,"open":119.332,"high":119.372,"low":119.322,"close":119.332,"volume":0.4440000057220459},{"timestamp":1742412120000,"open":119.341,"high":119.352,"low":119.322,"close":119.332,"volume":0.09600000083446503},{"timestamp":1742412180000,"open":119.322,"high":119.322,"low":119.202,"close":119.202,"volume":0.2280000001192093},{"timestamp":1742412240000,"open":119.211,"high":119.232,"low":119.162,"close":119.232,"volume":0.15600000321865082},{"timestamp":1742412300000,"open":119.242,"high":119.242,"low":119.172,"close":119.201,"volume":0.46799999475479126},{"timestamp":1742412360000,"open":119.192,"high":119.192,"low":119.132,"close":119.132,"volume":0.47999998927116394},{"timestamp":1742412420000,"open":119.151,"high":119.152,"low":119.032,"close":119.032,"volume":0.40799999237060547},{"timestamp":1742412480000,"open":119.042,"high":119.122,"low":118.952,"close":118.952,"volume":0.527999997138977},{"timestamp":1742412540000,"open":118.942,"high":119.022,"low":118.912,"close":119.022,"volume":0.7440000176429749},{"timestamp":1742412600000,"open":119.012,"high":119.152,"low":119.002,"close":119.141,"volume":0.6600000262260437},{"timestamp":1742412660000,"open":119.142,"high":119.182,"low":119.091,"close":119.102,"volume":0.4560000002384186},{"timestamp":1742412720000,"open":119.092,"high":119.242,"low":119.092,"close":119.232,"volume":0.5759999752044678},{"timestamp":1742412780000,"open":119.242,"high":119.302,"low":119.241,"close":119.302,"volume":0.3720000088214874},{"timestamp":1742412840000,"open":119.302,"high":119.302,"low":119.232,"close":119.272,"volume":0.335999995470047},{"timestamp":1742412900000,"open":119.271,"high":119.282,"low":119.161,"close":119.162,"volume":0.46799999475479126},{"timestamp":1742412960000,"open":119.162,"high":119.282,"low":119.162,"close":119.282,"volume":0.3840000033378601},{"timestamp":1742413020000,"open":119.281,"high":119.342,"low":119.281,"close":119.342,"volume":0.2160000056028366},{"timestamp":1742413080000,"open":119.352,"high":119.432,"low":119.341,"close":119.412,"volume":0.5400000214576721},{"timestamp":1742413140000,"open":119.402,"high":119.422,"low":119.351,"close":119.372,"volume":0.36000001430511475},{"timestamp":1742413200000,"open":119.362,"high":119.442,"low":119.361,"close":119.442,"volume":0.3479999899864197},{"timestamp":1742413260000,"open":119.441,"high":119.532,"low":119.441,"close":119.521,"volume":0.30000001192092896},{"timestamp":1742413320000,"open":119.532,"high":119.532,"low":119.441,"close":119.462,"volume":0.3840000033378601},{"timestamp":1742413380000,"open":119.472,"high":119.522,"low":119.462,"close":119.502,"volume":0.4440000057220459},{"timestamp":1742413440000,"open":119.511,"high":119.621,"low":119.502,"close":119.612,"volume":0.515999972820282},{"timestamp":1742413500000,"open":119.612,"high":119.632,"low":119.611,"close":119.612,"volume":0.2879999876022339},{"timestamp":1742413560000,"open":119.612,"high":119.612,"low":119.561,"close":119.572,"volume":0.4440000057220459},{"timestamp":1742413620000,"open":119.562,"high":119.632,"low":119.552,"close":119.612,"volume":0.4440000057220459},{"timestamp":1742413680000,"open":119.602,"high":119.611,"low":119.552,"close":119.572,"volume":0.3840000033378601},{"timestamp":1742413740000,"open":119.582,"high":119.582,"low":119.502,"close":119.541,"volume":0.2879999876022339},{"timestamp":1742413800000,"open":119.532,"high":119.532,"low":119.371,"close":119.371,"volume":1.343999981880188},{"timestamp":1742413860000,"open":119.381,"high":119.382,"low":119.252,"close":119.342,"volume":0.7559999823570251},{"timestamp":1742413920000,"open":119.352,"high":119.392,"low":119.322,"close":119.362,"volume":0.4440000057220459},{"timestamp":1742413980000,"open":119.352,"high":119.432,"low":119.331,"close":119.421,"volume":0.3840000033378601},{"timestamp":1742414040000,"open":119.422,"high":119.492,"low":119.392,"close":119.472,"volume":0.6600000262260437},{"timestamp":1742414100000,"open":119.462,"high":119.462,"low":119.361,"close":119.362,"volume":0.7440000176429749},{"timestamp":1742414160000,"open":119.372,"high":119.392,"low":119.332,"close":119.382,"volume":0.3479999899864197},{"timestamp":1742414220000,"open":119.382,"high":119.392,"low":119.351,"close":119.372,"volume":0.36000001430511475},{"timestamp":1742414280000,"open":119.372,"high":119.402,"low":119.351,"close":119.352,"volume":0.31200000643730164},{"timestamp":1742414340000,"open":119.361,"high":119.372,"low":119.322,"close":119.332,"volume":0.9240000247955322}]