[{"timestamp":1742391000000,"open":115.426,"high":115.426,"low":115.376,"close":115.377,"volume":0.06599999964237213},{"timestamp":1742391060000,"open":115.296,"high":115.297,"low":115.296,"close":115.297,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":115.297,"high":115.537,"low":115.297,"close":115.426,"volume":0.061799999326467514},{"timestamp":1742391180000,"open":115.427,"high":115.727,"low":115.427,"close":115.727,"volume":0.10649999976158142},{"timestamp":1742391240000,"open":115.777,"high":115.777,"low":115.687,"close":115.687,"volume":0.13199999928474426},{"timestamp":1742391300000,"open":115.687,"high":115.687,"low":115.687,"close":115.687,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":115.726,"high":115.836,"low":115.316,"close":115.507,"volume":0.1923000067472458},{"timestamp":1742391420000,"open":115.316,"high":115.347,"low":115.316,"close":115.317,"volume":0.07919999957084656},{"timestamp":1742391480000,"open":115.316,"high":115.557,"low":115.316,"close":115.516,"volume":0.16830000281333923},{"timestamp":1742391540000,"open":115.586,"high":115.756,"low":115.316,"close":115.756,"volume":0.21209999918937683},{"timestamp":1742391600000,"open":115.757,"high":115.757,"low":115.756,"close":115.756,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":115.756,"high":115.807,"low":115.756,"close":115.807,"volume":0.08820000290870667},{"timestamp":1742391720000,"open":115.756,"high":115.756,"low":115.316,"close":115.316,"volume":0.10140000283718109},{"timestamp":1742391780000,"open":115.317,"high":115.676,"low":115.317,"close":115.676,"volume":0.08100000023841858},{"timestamp":1742391840000,"open":115.717,"high":115.717,"low":115.677,"close":115.677,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":115.736,"high":115.736,"low":115.736,"close":115.736,"volume":0.014100000262260437},{"timestamp":1742391960000,"open":115.676,"high":115.777,"low":115.676,"close":115.686,"volume":0.12060000002384186},{"timestamp":1742392020000,"open":115.727,"high":115.796,"low":115.686,"close":115.697,"volume":0.16019999980926514},{"timestamp":1742392080000,"open":115.686,"high":115.746,"low":115.686,"close":115.687,"volume":0.053700000047683716},{"timestamp":1742392140000,"open":115.687,"high":115.687,"low":115.686,"close":115.686,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":115.786,"high":115.796,"low":115.646,"close":115.667,"volume":0.11550000309944153},{"timestamp":1742392260000,"open":115.647,"high":115.696,"low":115.646,"close":115.696,"volume":0.11969999969005585},{"timestamp":1742392320000,"open":115.646,"high":115.726,"low":115.607,"close":115.607,"volume":0.14190000295639038},{"timestamp":1742392380000,"open":115.627,"high":115.657,"low":115.606,"close":115.616,"volume":0.07919999957084656},{"timestamp":1742392440000,"open":115.636,"high":115.696,"low":115.617,"close":115.647,"volume":0.06689999997615814},{"timestamp":1742392500000,"open":115.676,"high":115.776,"low":115.616,"close":115.747,"volume":0.10409999638795853},{"timestamp":1742392560000,"open":115.736,"high":115.857,"low":115.736,"close":115.777,"volume":0.13289999961853027},{"timestamp":1742392620000,"open":115.757,"high":115.767,"low":115.757,"close":115.757,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":115.836,"high":115.876,"low":115.836,"close":115.836,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":115.876,"high":115.967,"low":115.836,"close":115.916,"volume":0.18569999933242798},{"timestamp":1742392800000,"open":115.966,"high":115.966,"low":115.906,"close":115.906,"volume":0.093299999833107},{"timestamp":1742392860000,"open":115.977,"high":116.017,"low":115.907,"close":115.936,"volume":0.10830000042915344},{"timestamp":1742392920000,"open":116.026,"high":116.127,"low":115.937,"close":115.976,"volume":0.17520000040531158},{"timestamp":1742392980000,"open":115.977,"high":116.067,"low":115.916,"close":115.996,"volume":0.3111000061035156},{"timestamp":1742393040000,"open":115.996,"high":115.996,"low":115.916,"close":115.937,"volume":0.17820000648498535},{"timestamp":1742393100000,"open":116.006,"high":116.097,"low":116.006,"close":116.077,"volume":0.13379999995231628},{"timestamp":1742393160000,"open":116.076,"high":116.077,"low":116.076,"close":116.077,"volume":0.09239999949932098},{"timestamp":1742393220000,"open":116.116,"high":116.127,"low":116.027,"close":116.027,"volume":0.06780000030994415},{"timestamp":1742393280000,"open":116.017,"high":116.057,"low":115.956,"close":115.976,"volume":0.31349998712539673},{"timestamp":1742393340000,"open":115.977,"high":116.117,"low":115.976,"close":116.076,"volume":0.17159999907016754},{"timestamp":1742393400000,"open":116.136,"high":116.136,"low":116.077,"close":116.127,"volume":0.014999999664723873},{"timestamp":1742393460000,"open":116.157,"high":116.157,"low":116.006,"close":116.006,"volume":0.13199999928474426},{"timestamp":1742393520000,"open":116.007,"high":116.046,"low":115.966,"close":115.967,"volume":0.17249999940395355},{"timestamp":1742393580000,"open":115.986,"high":116.016,"low":115.966,"close":115.966,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":115.966,"high":116.096,"low":115.966,"close":116.067,"volume":0.11879999935626984},{"timestamp":1742393700000,"open":116.066,"high":116.156,"low":116.066,"close":116.126,"volume":0.1469999998807907},{"timestamp":1742393760000,"open":116.106,"high":116.127,"low":116.086,"close":116.086,"volume":0.0494999997317791},{"timestamp":1742393820000,"open":116.147,"high":116.147,"low":116.086,"close":116.086,"volume":0.11460000276565552},{"timestamp":1742393880000,"open":116.087,"high":116.087,"low":116.086,"close":116.086,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":116.087,"high":116.187,"low":116.087,"close":116.117,"volume":0.10740000009536743},{"timestamp":1742394000000,"open":116.156,"high":116.177,"low":116.096,"close":116.106,"volume":0.18629999458789825},{"timestamp":1742394060000,"open":116.117,"high":116.147,"low":116.096,"close":116.147,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":116.146,"high":116.146,"low":116.146,"close":116.146,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":116.146,"high":116.146,"low":116.146,"close":116.146,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":116.146,"high":116.146,"low":116.136,"close":116.136,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":116.187,"high":116.247,"low":116.147,"close":116.207,"volume":0.08100000023841858},{"timestamp":1742394360000,"open":116.206,"high":116.216,"low":116.206,"close":116.216,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":116.217,"high":116.236,"low":116.217,"close":116.236,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":116.267,"high":116.317,"low":116.246,"close":116.317,"volume":0.094200000166893},{"timestamp":1742394540000,"open":116.317,"high":116.336,"low":116.317,"close":116.317,"volume":0.053700000047683716},{"timestamp":1742394600000,"open":116.277,"high":116.347,"low":116.277,"close":116.346,"volume":0.15839999914169312},{"timestamp":1742394660000,"open":116.376,"high":116.376,"low":116.296,"close":116.297,"volume":0.1988999992609024},{"timestamp":1742394720000,"open":116.236,"high":116.317,"low":116.236,"close":116.317,"volume":0.10559999942779541},{"timestamp":1742394780000,"open":116.337,"high":116.366,"low":116.247,"close":116.306,"volume":0.1542000025510788},{"timestamp":1742394840000,"open":116.297,"high":116.297,"low":116.246,"close":116.246,"volume":0.18569999933242798},{"timestamp":1742394900000,"open":116.247,"high":116.337,"low":116.247,"close":116.276,"volume":0.26669999957084656},{"timestamp":1742394960000,"open":116.277,"high":116.297,"low":116.276,"close":116.276,"volume":0.10649999976158142},{"timestamp":1742395020000,"open":116.276,"high":116.276,"low":116.196,"close":116.197,"volume":0.19380000233650208},{"timestamp":1742395080000,"open":116.196,"high":116.226,"low":116.196,"close":116.197,"volume":0.1460999995470047},{"timestamp":1742395140000,"open":116.136,"high":116.176,"low":116.136,"close":116.176,"volume":0.12060000002384186},{"timestamp":1742395200000,"open":116.166,"high":116.197,"low":116.117,"close":116.126,"volume":0.1979999989271164},{"timestamp":1742395260000,"open":116.126,"high":116.187,"low":116.087,"close":116.107,"volume":0.1956000030040741},{"timestamp":1742395320000,"open":116.106,"high":116.116,"low":116.106,"close":116.106,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":116.127,"high":116.167,"low":116.106,"close":116.107,"volume":0.186599999666214},{"timestamp":1742395440000,"open":116.097,"high":116.097,"low":115.966,"close":116.017,"volume":0.20280000567436218},{"timestamp":1742395500000,"open":116.017,"high":116.117,"low":115.996,"close":116.086,"volume":0.1428000032901764},{"timestamp":1742395560000,"open":116.087,"high":116.096,"low":116.056,"close":116.096,"volume":0.04859999939799309},{"timestamp":1742395620000,"open":116.066,"high":116.156,"low":116.066,"close":116.147,"volume":0.08009999990463257},{"timestamp":1742395680000,"open":116.147,"high":116.196,"low":116.096,"close":116.096,"volume":0.22110000252723694},{"timestamp":1742395740000,"open":116.076,"high":116.097,"low":116.066,"close":116.087,"volume":0.08100000023841858},{"timestamp":1742395800000,"open":116.147,"high":116.147,"low":116.077,"close":116.096,"volume":0.08009999990463257},{"timestamp":1742395860000,"open":116.107,"high":116.137,"low":116.097,"close":116.106,"volume":0.14190000295639038},{"timestamp":1742395920000,"open":116.106,"high":116.106,"low":115.996,"close":115.996,"volume":0.1632000058889389},{"timestamp":1742396040000,"open":115.997,"high":115.997,"low":115.897,"close":115.936,"volume":0.1979999989271164},{"timestamp":1742396100000,"open":115.946,"high":115.967,"low":115.936,"close":115.936,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":115.957,"high":115.967,"low":115.896,"close":115.937,"volume":0.06780000030994415},{"timestamp":1742396220000,"open":115.947,"high":115.987,"low":115.947,"close":115.957,"volume":0.08190000057220459},{"timestamp":1742396280000,"open":115.987,"high":115.987,"low":115.876,"close":115.957,"volume":0.2912999987602234},{"timestamp":1742396340000,"open":115.957,"high":115.957,"low":115.956,"close":115.956,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":115.956,"high":116.026,"low":115.897,"close":116.026,"volume":0.1460999995470047},{"timestamp":1742396460000,"open":115.987,"high":116.016,"low":115.986,"close":116.007,"volume":0.21119999885559082},{"timestamp":1742396520000,"open":116.007,"high":116.036,"low":115.996,"close":116.036,"volume":0.093299999833107},{"timestamp":1742396580000,"open":116.037,"high":116.037,"low":116.006,"close":116.027,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":116.027,"high":116.027,"low":115.936,"close":115.936,"volume":0.13199999928474426},{"timestamp":1742396700000,"open":115.936,"high":115.937,"low":115.936,"close":115.937,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":115.936,"high":115.936,"low":115.926,"close":115.926,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":115.936,"high":115.936,"low":115.936,"close":115.936,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":115.947,"high":115.956,"low":115.896,"close":115.916,"volume":0.1875},{"timestamp":1742396940000,"open":115.926,"high":115.986,"low":115.926,"close":115.986,"volume":0.08100000023841858},{"timestamp":1742397000000,"open":115.987,"high":116.017,"low":115.987,"close":115.987,"volume":0.027300000190734863},{"timestamp":1742397060000,"open":115.997,"high":115.997,"low":115.976,"close":115.987,"volume":0.11550000309944153},{"timestamp":1742397120000,"open":115.967,"high":115.987,"low":115.947,"close":115.966,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":115.967,"high":115.976,"low":115.967,"close":115.967,"volume":0.07919999957084656},{"timestamp":1742397240000,"open":116.007,"high":116.057,"low":115.997,"close":116.057,"volume":0.16830000281333923},{"timestamp":1742397300000,"open":116.056,"high":116.066,"low":116.056,"close":116.066,"volume":0.04050000011920929},{"timestamp":1742397360000,"open":116.066,"high":116.067,"low":115.996,"close":116.036,"volume":0.12870000302791595},{"timestamp":1742397420000,"open":116.037,"high":116.037,"low":116.026,"close":116.026,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":116.027,"high":116.027,"low":115.967,"close":116.007,"volume":0.22110000252723694},{"timestamp":1742397540000,"open":115.976,"high":116.037,"low":115.976,"close":116.026,"volume":0.17430000007152557},{"timestamp":1742397600000,"open":116.027,"high":116.077,"low":116.027,"close":116.067,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":116.146,"high":116.146,"low":116.106,"close":116.136,"volume":0.093299999833107},{"timestamp":1742397720000,"open":116.177,"high":116.177,"low":116.137,"close":116.156,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":116.186,"high":116.196,"low":116.186,"close":116.196,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":116.186,"high":116.197,"low":116.156,"close":116.196,"volume":0.16410000622272491},{"timestamp":1742397900000,"open":116.186,"high":116.186,"low":116.126,"close":116.147,"volume":0.1460999995470047},{"timestamp":1742397960000,"open":116.147,"high":116.147,"low":116.086,"close":116.096,"volume":0.05849999934434891},{"timestamp":1742398020000,"open":116.106,"high":116.117,"low":116.096,"close":116.117,"volume":0.10559999942779541},{"timestamp":1742398080000,"open":116.117,"high":116.207,"low":116.117,"close":116.196,"volume":0.14190000295639038},{"timestamp":1742398140000,"open":116.227,"high":116.297,"low":116.217,"close":116.297,"volume":0.2402999997138977},{"timestamp":1742398200000,"open":116.297,"high":116.297,"low":116.227,"close":116.256,"volume":0.06780000030994415},{"timestamp":1742398260000,"open":116.256,"high":116.256,"low":116.176,"close":116.216,"volume":0.23849999904632568},{"timestamp":1742398320000,"open":116.237,"high":116.306,"low":116.236,"close":116.286,"volume":0.16019999980926514},{"timestamp":1742398380000,"open":116.316,"high":116.357,"low":116.287,"close":116.316,"volume":0.18569999933242798},{"timestamp":1742398440000,"open":116.316,"high":116.396,"low":116.316,"close":116.377,"volume":0.12150000035762787},{"timestamp":1742398500000,"open":116.376,"high":116.477,"low":116.337,"close":116.397,"volume":0.27480000257492065},{"timestamp":1742398560000,"open":116.397,"high":116.447,"low":116.396,"close":116.446,"volume":0.10649999976158142},{"timestamp":1742398620000,"open":116.446,"high":116.457,"low":116.446,"close":116.456,"volume":0.11879999935626984},{"timestamp":1742398680000,"open":116.446,"high":116.546,"low":116.446,"close":116.546,"volume":0.16110000014305115},{"timestamp":1742398740000,"open":116.556,"high":116.556,"low":116.456,"close":116.506,"volume":0.10140000283718109},{"timestamp":1742398800000,"open":116.507,"high":116.507,"low":116.456,"close":116.457,"volume":0.16740000247955322},{"timestamp":1742398860000,"open":116.456,"high":116.507,"low":116.456,"close":116.486,"volume":0.13199999928474426},{"timestamp":1742398920000,"open":116.496,"high":116.507,"low":116.496,"close":116.507,"volume":0.05460000038146973},{"timestamp":1742398980000,"open":116.427,"high":116.476,"low":116.397,"close":116.446,"volume":0.08009999990463257},{"timestamp":1742399040000,"open":116.396,"high":116.466,"low":116.386,"close":116.466,"volume":0.17159999907016754},{"timestamp":1742399100000,"open":116.467,"high":116.467,"low":116.406,"close":116.447,"volume":0.11969999969005585},{"timestamp":1742399160000,"open":116.456,"high":116.456,"low":116.386,"close":116.426,"volume":0.10140000283718109},{"timestamp":1742399220000,"open":116.436,"high":116.517,"low":116.397,"close":116.517,"volume":0.12150000035762787},{"timestamp":1742399280000,"open":116.467,"high":116.527,"low":116.467,"close":116.527,"volume":0.093299999833107},{"timestamp":1742399340000,"open":116.537,"high":116.647,"low":116.526,"close":116.636,"volume":0.27570000290870667},{"timestamp":1742399400000,"open":116.667,"high":116.767,"low":116.636,"close":116.756,"volume":0.24120000004768372},{"timestamp":1742399460000,"open":116.767,"high":116.767,"low":116.666,"close":116.697,"volume":0.22529999911785126},{"timestamp":1742399520000,"open":116.696,"high":116.776,"low":116.696,"close":116.737,"volume":0.11819999665021896},{"timestamp":1742399580000,"open":116.736,"high":116.807,"low":116.736,"close":116.786,"volume":0.09690000116825104},{"timestamp":1742399640000,"open":116.807,"high":116.816,"low":116.786,"close":116.807,"volume":0.08009999990463257},{"timestamp":1742399700000,"open":116.807,"high":116.807,"low":116.687,"close":116.687,"volume":0.2513999938964844},{"timestamp":1742399760000,"open":116.677,"high":116.696,"low":116.627,"close":116.647,"volume":0.1451999992132187},{"timestamp":1742399820000,"open":116.597,"high":116.637,"low":116.586,"close":116.636,"volume":0.20069999992847443},{"timestamp":1742399880000,"open":116.626,"high":116.626,"low":116.586,"close":116.586,"volume":0.22110000252723694},{"timestamp":1742399940000,"open":116.627,"high":116.686,"low":116.627,"close":116.676,"volume":0.13289999961853027},{"timestamp":1742400000000,"open":116.697,"high":116.717,"low":116.616,"close":116.616,"volume":0.14790000021457672},{"timestamp":1742400060000,"open":116.637,"high":116.666,"low":116.637,"close":116.637,"volume":0.04050000011920929},{"timestamp":1742400120000,"open":116.636,"high":116.676,"low":116.636,"close":116.657,"volume":0.14190000295639038},{"timestamp":1742400180000,"open":116.667,"high":116.676,"low":116.597,"close":116.597,"volume":0.11550000309944153},{"timestamp":1742400240000,"open":116.596,"high":116.597,"low":116.586,"close":116.596,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":116.606,"high":116.656,"low":116.606,"close":116.647,"volume":0.14100000262260437},{"timestamp":1742400360000,"open":116.647,"high":116.647,"low":116.636,"close":116.636,"volume":0.08009999990463257},{"timestamp":1742400420000,"open":116.647,"high":116.677,"low":116.646,"close":116.676,"volume":0.0828000009059906},{"timestamp":1742400480000,"open":116.676,"high":116.706,"low":116.676,"close":116.706,"volume":0.1451999992132187},{"timestamp":1742400540000,"open":116.697,"high":116.697,"low":116.617,"close":116.617,"volume":0.11879999935626984},{"timestamp":1742400600000,"open":116.586,"high":116.647,"low":116.586,"close":116.637,"volume":0.16110000014305115},{"timestamp":1742400660000,"open":116.647,"high":116.647,"low":116.647,"close":116.647,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":116.636,"high":116.637,"low":116.586,"close":116.587,"volume":0.17159999907016754},{"timestamp":1742400780000,"open":116.587,"high":116.587,"low":116.556,"close":116.556,"volume":0.10140000283718109},{"timestamp":1742400840000,"open":116.586,"high":116.627,"low":116.567,"close":116.597,"volume":0.15929999947547913},{"timestamp":1742400900000,"open":116.636,"high":116.677,"low":116.616,"close":116.656,"volume":0.1356000006198883},{"timestamp":1742400960000,"open":116.596,"high":116.646,"low":116.596,"close":116.637,"volume":0.1988999992609024},{"timestamp":1742401020000,"open":116.646,"high":116.657,"low":116.646,"close":116.656,"volume":0.08009999990463257},{"timestamp":1742401080000,"open":116.666,"high":116.666,"low":116.596,"close":116.616,"volume":0.19979999959468842},{"timestamp":1742401140000,"open":116.627,"high":116.627,"low":116.607,"close":116.607,"volume":0.052799999713897705},{"timestamp":1742401200000,"open":116.557,"high":116.596,"low":116.556,"close":116.587,"volume":0.11460000276565552},{"timestamp":1742401320000,"open":116.587,"high":116.587,"low":116.516,"close":116.557,"volume":0.16740000247955322},{"timestamp":1742401380000,"open":116.597,"high":116.606,"low":116.557,"close":116.597,"volume":0.08100000023841858},{"timestamp":1742401440000,"open":116.597,"high":116.597,"low":116.516,"close":116.547,"volume":0.2513999938964844},{"timestamp":1742401500000,"open":116.537,"high":116.587,"low":116.537,"close":116.587,"volume":0.11879999935626984},{"timestamp":1742401560000,"open":116.527,"high":116.536,"low":116.476,"close":116.507,"volume":0.21119999885559082},{"timestamp":1742401620000,"open":116.517,"high":116.526,"low":116.506,"close":116.506,"volume":0.13379999995231628},{"timestamp":1742401680000,"open":116.506,"high":116.517,"low":116.506,"close":116.516,"volume":0.053700000047683716},{"timestamp":1742401740000,"open":116.506,"high":116.597,"low":116.506,"close":116.587,"volume":0.1875},{"timestamp":1742401800000,"open":116.596,"high":116.596,"low":116.507,"close":116.527,"volume":0.14790000021457672},{"timestamp":1742401860000,"open":116.517,"high":116.526,"low":116.506,"close":116.507,"volume":0.13199999928474426},{"timestamp":1742401920000,"open":116.536,"high":116.536,"low":116.516,"close":116.526,"volume":0.023099999874830246},{"timestamp":1742401980000,"open":116.536,"high":116.536,"low":116.526,"close":116.536,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":116.537,"high":116.547,"low":116.486,"close":116.517,"volume":0.18960000574588776},{"timestamp":1742402100000,"open":116.567,"high":116.567,"low":116.567,"close":116.567,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":116.566,"high":116.566,"low":116.486,"close":116.486,"volume":0.1451999992132187},{"timestamp":1742402220000,"open":116.527,"high":116.537,"low":116.516,"close":116.537,"volume":0.094200000166893},{"timestamp":1742402280000,"open":116.537,"high":116.537,"low":116.526,"close":116.536,"volume":0.12780000269412994},{"timestamp":1742402340000,"open":116.537,"high":116.556,"low":116.537,"close":116.547,"volume":0.093299999833107},{"timestamp":1742402400000,"open":116.556,"high":116.567,"low":116.516,"close":116.516,"volume":0.12870000302791595},{"timestamp":1742402460000,"open":116.497,"high":116.526,"low":116.496,"close":116.497,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":116.497,"high":116.547,"low":116.497,"close":116.537,"volume":0.1469999998807907},{"timestamp":1742402580000,"open":116.546,"high":116.547,"low":116.496,"close":116.496,"volume":0.093299999833107},{"timestamp":1742402640000,"open":116.497,"high":116.517,"low":116.497,"close":116.516,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":116.537,"high":116.537,"low":116.486,"close":116.517,"volume":0.08820000290870667},{"timestamp":1742402760000,"open":116.487,"high":116.527,"low":116.486,"close":116.516,"volume":0.09239999949932098},{"timestamp":1742402820000,"open":116.517,"high":116.556,"low":116.516,"close":116.556,"volume":0.07919999957084656},{"timestamp":1742402880000,"open":116.537,"high":116.546,"low":116.536,"close":116.546,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":116.547,"high":116.577,"low":116.547,"close":116.556,"volume":0.053700000047683716},{"timestamp":1742403000000,"open":116.557,"high":116.606,"low":116.557,"close":116.606,"volume":0.15839999914169312},{"timestamp":1742403060000,"open":116.616,"high":116.627,"low":116.566,"close":116.586,"volume":0.1428000032901764},{"timestamp":1742403120000,"open":116.596,"high":116.627,"low":116.596,"close":116.606,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":116.616,"high":116.667,"low":116.616,"close":116.647,"volume":0.10740000009536743},{"timestamp":1742403240000,"open":116.647,"high":116.696,"low":116.646,"close":116.696,"volume":0.093299999833107},{"timestamp":1742403300000,"open":116.726,"high":116.747,"low":116.696,"close":116.746,"volume":0.11879999935626984},{"timestamp":1742403360000,"open":116.747,"high":116.777,"low":116.747,"close":116.777,"volume":0.10649999976158142},{"timestamp":1742403420000,"open":116.756,"high":116.767,"low":116.737,"close":116.766,"volume":0.12870000302791595},{"timestamp":1742403480000,"open":116.766,"high":116.787,"low":116.766,"close":116.786,"volume":0.13199999928474426},{"timestamp":1742403540000,"open":116.777,"high":116.777,"low":116.756,"close":116.766,"volume":0.13199999928474426},{"timestamp":1742403600000,"open":116.777,"high":116.817,"low":116.776,"close":116.817,"volume":0.10740000009536743},{"timestamp":1742403660000,"open":116.827,"high":116.827,"low":116.726,"close":116.726,"volume":0.1988999992609024},{"timestamp":1742403720000,"open":116.726,"high":116.727,"low":116.706,"close":116.706,"volume":0.11879999935626984},{"timestamp":1742403780000,"open":116.707,"high":116.707,"low":116.647,"close":116.657,"volume":0.12870000302791595},{"timestamp":1742403840000,"open":116.666,"high":116.687,"low":116.666,"close":116.687,"volume":0.05460000038146973},{"timestamp":1742403900000,"open":116.647,"high":116.677,"low":116.647,"close":116.676,"volume":0.093299999833107},{"timestamp":1742403960000,"open":116.676,"high":116.677,"low":116.636,"close":116.657,"volume":0.10140000283718109},{"timestamp":1742404080000,"open":116.636,"high":116.687,"low":116.616,"close":116.687,"volume":0.27810001373291016},{"timestamp":1742404140000,"open":116.646,"high":116.686,"low":116.646,"close":116.686,"volume":0.08009999990463257},{"timestamp":1742404200000,"open":116.716,"high":116.717,"low":116.646,"close":116.646,"volume":0.11460000276565552},{"timestamp":1742404260000,"open":116.656,"high":116.656,"low":116.576,"close":116.576,"volume":0.16740000247955322},{"timestamp":1742404320000,"open":116.577,"high":116.587,"low":116.576,"close":116.587,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":116.596,"high":116.617,"low":116.587,"close":116.607,"volume":0.094200000166893},{"timestamp":1742404440000,"open":116.567,"high":116.597,"low":116.567,"close":116.597,"volume":0.053700000047683716},{"timestamp":1742404500000,"open":116.597,"high":116.597,"low":116.496,"close":116.507,"volume":0.23010000586509705},{"timestamp":1742404560000,"open":116.506,"high":116.517,"low":116.457,"close":116.457,"volume":0.24420000612735748},{"timestamp":1742404620000,"open":116.456,"high":116.507,"low":116.456,"close":116.507,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":116.517,"high":116.567,"low":116.517,"close":116.567,"volume":0.094200000166893},{"timestamp":1742404740000,"open":116.566,"high":116.636,"low":116.566,"close":116.627,"volume":0.15929999947547913},{"timestamp":1742404800000,"open":116.627,"high":116.627,"low":116.566,"close":116.617,"volume":0.1542000025510788},{"timestamp":1742404860000,"open":116.597,"high":116.597,"low":116.556,"close":116.596,"volume":0.10740000009536743},{"timestamp":1742404920000,"open":116.587,"high":116.587,"low":116.576,"close":116.576,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":116.576,"high":116.576,"low":116.556,"close":116.566,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":116.567,"high":116.567,"low":116.537,"close":116.537,"volume":0.061799999326467514},{"timestamp":1742405100000,"open":116.507,"high":116.517,"low":116.466,"close":116.477,"volume":0.1451999992132187},{"timestamp":1742405160000,"open":116.506,"high":116.526,"low":116.486,"close":116.526,"volume":0.061799999326467514},{"timestamp":1742405220000,"open":116.536,"high":116.587,"low":116.527,"close":116.586,"volume":0.16110000014305115},{"timestamp":1742405280000,"open":116.606,"high":116.606,"low":116.556,"close":116.586,"volume":0.06870000064373016},{"timestamp":1742405340000,"open":116.596,"high":116.596,"low":116.556,"close":116.577,"volume":0.15929999947547913},{"timestamp":1742405400000,"open":116.517,"high":116.557,"low":116.486,"close":116.546,"volume":0.12060000002384186},{"timestamp":1742405460000,"open":116.547,"high":116.547,"low":116.506,"close":116.506,"volume":0.03539999946951866},{"timestamp":1742405580000,"open":116.526,"high":116.566,"low":116.516,"close":116.557,"volume":0.06780000030994415},{"timestamp":1742405640000,"open":116.557,"high":116.557,"low":116.557,"close":116.557,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":116.556,"high":116.597,"low":116.556,"close":116.587,"volume":0.093299999833107},{"timestamp":1742405760000,"open":116.597,"high":116.647,"low":116.597,"close":116.647,"volume":0.19979999959468842},{"timestamp":1742405820000,"open":116.646,"high":116.657,"low":116.626,"close":116.646,"volume":0.11550000309944153},{"timestamp":1742405880000,"open":116.647,"high":116.647,"low":116.636,"close":116.636,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":116.647,"high":116.656,"low":116.647,"close":116.656,"volume":0.014100000262260437},{"timestamp":1742406000000,"open":116.656,"high":116.716,"low":116.656,"close":116.707,"volume":0.093299999833107},{"timestamp":1742406060000,"open":116.697,"high":116.716,"low":116.696,"close":116.716,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":116.717,"high":116.747,"low":116.717,"close":116.736,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":116.746,"high":116.756,"low":116.746,"close":116.747,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":116.716,"high":116.716,"low":116.656,"close":116.656,"volume":0.22020000219345093},{"timestamp":1742406300000,"open":116.677,"high":116.686,"low":116.626,"close":116.627,"volume":0.23340000212192535},{"timestamp":1742406360000,"open":116.586,"high":116.657,"low":116.586,"close":116.646,"volume":0.1551000028848648},{"timestamp":1742406420000,"open":116.627,"high":116.637,"low":116.627,"close":116.637,"volume":0.08009999990463257},{"timestamp":1742406480000,"open":116.636,"high":116.636,"low":116.586,"close":116.586,"volume":0.22020000219345093},{"timestamp":1742406540000,"open":116.576,"high":116.576,"low":116.536,"close":116.547,"volume":0.10559999942779541},{"timestamp":1742406600000,"open":116.577,"high":116.617,"low":116.576,"close":116.606,"volume":0.16019999980926514},{"timestamp":1742406660000,"open":116.626,"high":116.667,"low":116.606,"close":116.657,"volume":0.1469999998807907},{"timestamp":1742406720000,"open":116.676,"high":116.697,"low":116.656,"close":116.657,"volume":0.260699987411499},{"timestamp":1742406780000,"open":116.657,"high":116.677,"low":116.657,"close":116.677,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":116.677,"high":116.697,"low":116.677,"close":116.697,"volume":0.08009999990463257},{"timestamp":1742406900000,"open":116.707,"high":116.717,"low":116.687,"close":116.687,"volume":0.08820000290870667},{"timestamp":1742406960000,"open":116.697,"high":116.697,"low":116.686,"close":116.687,"volume":0.08009999990463257},{"timestamp":1742407020000,"open":116.696,"high":116.707,"low":116.696,"close":116.707,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":116.687,"high":116.707,"low":116.686,"close":116.687,"volume":0.14100000262260437},{"timestamp":1742407140000,"open":116.677,"high":116.686,"low":116.566,"close":116.656,"volume":0.33239999413490295},{"timestamp":1742407200000,"open":116.656,"high":116.757,"low":115.997,"close":116.756,"volume":0.37290000915527344},{"timestamp":1742407260000,"open":116.766,"high":116.877,"low":116.756,"close":116.817,"volume":0.14730000495910645},{"timestamp":1742407320000,"open":116.817,"high":116.817,"low":116.766,"close":116.777,"volume":0.19050000607967377},{"timestamp":1742407380000,"open":116.786,"high":116.867,"low":116.776,"close":116.796,"volume":0.32010000944137573},{"timestamp":1742407440000,"open":116.797,"high":116.856,"low":116.677,"close":116.796,"volume":0.2370000034570694},{"timestamp":1742407500000,"open":116.797,"high":116.797,"low":116.736,"close":116.777,"volume":0.22259999811649323},{"timestamp":1742407560000,"open":116.777,"high":116.777,"low":116.707,"close":116.757,"volume":0.07500000298023224},{"timestamp":1742407620000,"open":116.676,"high":116.776,"low":116.676,"close":116.727,"volume":0.11879999935626984},{"timestamp":1742407680000,"open":116.786,"high":116.797,"low":116.747,"close":116.797,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":116.797,"high":116.947,"low":116.796,"close":116.946,"volume":0.1356000006198883},{"timestamp":1742407800000,"open":116.947,"high":116.977,"low":116.917,"close":116.937,"volume":0.1428000032901764},{"timestamp":1742407860000,"open":116.957,"high":116.957,"low":116.916,"close":116.916,"volume":0.2037000060081482},{"timestamp":1742407920000,"open":116.856,"high":116.897,"low":116.796,"close":116.867,"volume":0.18330000340938568},{"timestamp":1742407980000,"open":116.876,"high":116.876,"low":116.746,"close":116.777,"volume":0.18960000574588776},{"timestamp":1742408040000,"open":116.786,"high":116.977,"low":116.786,"close":116.977,"volume":0.1761000007390976},{"timestamp":1742408100000,"open":117.007,"high":117.037,"low":116.916,"close":116.916,"volume":0.2079000025987625},{"timestamp":1742408160000,"open":116.877,"high":116.907,"low":116.827,"close":116.827,"volume":0.16410000622272491},{"timestamp":1742408220000,"open":116.827,"high":116.827,"low":116.806,"close":116.816,"volume":0.027300000190734863},{"timestamp":1742408280000,"open":116.817,"high":116.817,"low":116.706,"close":116.796,"volume":0.11879999935626984},{"timestamp":1742408340000,"open":116.777,"high":116.877,"low":116.777,"close":116.877,"volume":0.0828000009059906},{"timestamp":1742408400000,"open":116.876,"high":116.906,"low":116.876,"close":116.896,"volume":0.11640000343322754},{"timestamp":1742408460000,"open":116.897,"high":116.907,"low":116.777,"close":116.817,"volume":0.27480000257492065},{"timestamp":1742408520000,"open":116.856,"high":116.867,"low":116.827,"close":116.856,"volume":0.05550000071525574},{"timestamp":1742408580000,"open":116.877,"high":116.897,"low":116.847,"close":116.877,"volume":0.07680000364780426},{"timestamp":1742408640000,"open":116.887,"high":116.937,"low":116.846,"close":116.876,"volume":0.2831999957561493},{"timestamp":1742408700000,"open":116.877,"high":116.887,"low":116.877,"close":116.886,"volume":0.07919999957084656},{"timestamp":1742408760000,"open":116.886,"high":116.886,"low":116.806,"close":116.816,"volume":0.19859999418258667},{"timestamp":1742408820000,"open":116.817,"high":116.827,"low":116.817,"close":116.827,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":116.837,"high":116.867,"low":116.816,"close":116.837,"volume":0.10409999638795853},{"timestamp":1742408940000,"open":116.806,"high":116.806,"low":116.786,"close":116.787,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":116.786,"high":116.867,"low":116.786,"close":116.837,"volume":0.1428000032901764},{"timestamp":1742409060000,"open":116.867,"high":116.926,"low":116.836,"close":116.916,"volume":0.10769999772310257},{"timestamp":1742409120000,"open":116.936,"high":117.047,"low":116.916,"close":117.027,"volume":0.18330000340938568},{"timestamp":1742409180000,"open":117.027,"high":117.126,"low":117.027,"close":117.047,"volume":0.18780000507831573},{"timestamp":1742409240000,"open":117.037,"high":117.107,"low":116.746,"close":117.026,"volume":0.38429999351501465},{"timestamp":1742409300000,"open":117.016,"high":117.187,"low":117.016,"close":117.146,"volume":0.11190000176429749},{"timestamp":1742409360000,"open":117.156,"high":117.167,"low":117.057,"close":117.167,"volume":0.13830000162124634},{"timestamp":1742409420000,"open":117.186,"high":117.226,"low":117.166,"close":117.226,"volume":0.12330000102519989},{"timestamp":1742409480000,"open":117.206,"high":117.216,"low":116.987,"close":117.066,"volume":0.23190000653266907},{"timestamp":1742409540000,"open":117.057,"high":117.157,"low":117.026,"close":117.056,"volume":0.15029999613761902},{"timestamp":1742409600000,"open":117.106,"high":117.137,"low":117.047,"close":117.047,"volume":0.0908999964594841},{"timestamp":1742409660000,"open":117.046,"high":117.116,"low":117.046,"close":117.116,"volume":0.14790000021457672},{"timestamp":1742409720000,"open":117.067,"high":117.156,"low":117.036,"close":117.127,"volume":0.1851000040769577},{"timestamp":1742409780000,"open":117.146,"high":117.177,"low":117.126,"close":117.177,"volume":0.06780000030994415},{"timestamp":1742409840000,"open":117.207,"high":117.397,"low":117.176,"close":117.356,"volume":0.3977999985218048},{"timestamp":1742409900000,"open":117.357,"high":117.357,"low":117.217,"close":117.286,"volume":0.21119999885559082},{"timestamp":1742409960000,"open":117.287,"high":117.287,"low":117.147,"close":117.167,"volume":0.2046000063419342},{"timestamp":1742410020000,"open":117.167,"high":117.347,"low":117.167,"close":117.326,"volume":0.1728000044822693},{"timestamp":1742410080000,"open":117.277,"high":117.337,"low":117.207,"close":117.207,"volume":0.31619998812675476},{"timestamp":1742410140000,"open":117.267,"high":117.377,"low":117.267,"close":117.296,"volume":0.25380000472068787},{"timestamp":1742410200000,"open":117.296,"high":117.367,"low":117.296,"close":117.347,"volume":0.16590000689029694},{"timestamp":1742410260000,"open":117.357,"high":117.367,"low":117.297,"close":117.336,"volume":0.15360000729560852},{"timestamp":1742410320000,"open":117.346,"high":117.547,"low":117.336,"close":117.476,"volume":0.42239999771118164},{"timestamp":1742410380000,"open":117.477,"high":117.597,"low":117.477,"close":117.536,"volume":0.3188999891281128},{"timestamp":1742410440000,"open":117.536,"high":117.536,"low":117.407,"close":117.407,"volume":0.23070000112056732},{"timestamp":1742410500000,"open":117.407,"high":117.497,"low":117.356,"close":117.487,"volume":0.25290000438690186},{"timestamp":1742410560000,"open":117.496,"high":117.557,"low":117.486,"close":117.527,"volume":0.15360000729560852},{"timestamp":1742410620000,"open":117.557,"high":117.597,"low":117.557,"close":117.567,"volume":0.12870000302791595},{"timestamp":1742410680000,"open":117.566,"high":117.597,"low":117.476,"close":117.476,"volume":0.4230000078678131},{"timestamp":1742410740000,"open":117.517,"high":117.567,"low":117.486,"close":117.566,"volume":0.1965000033378601},{"timestamp":1742410800000,"open":117.567,"high":117.607,"low":117.506,"close":117.516,"volume":0.16859999299049377},{"timestamp":1742410860000,"open":117.527,"high":117.617,"low":117.527,"close":117.596,"volume":0.21780000627040863},{"timestamp":1742410920000,"open":117.596,"high":117.646,"low":117.567,"close":117.626,"volume":0.26159998774528503},{"timestamp":1742410980000,"open":117.626,"high":117.637,"low":117.616,"close":117.637,"volume":0.1469999998807907},{"timestamp":1742411040000,"open":117.607,"high":117.677,"low":117.606,"close":117.677,"volume":0.24060000479221344},{"timestamp":1742411100000,"open":117.687,"high":117.726,"low":117.586,"close":117.697,"volume":0.33570000529289246},{"timestamp":1742411160000,"open":117.696,"high":117.767,"low":117.696,"close":117.737,"volume":0.13199999928474426},{"timestamp":1742411220000,"open":117.737,"high":117.866,"low":117.736,"close":117.797,"volume":0.22470000386238098},{"timestamp":1742411280000,"open":117.846,"high":117.977,"low":117.797,"close":117.946,"volume":0.33719998598098755},{"timestamp":1742411340000,"open":117.927,"high":117.987,"low":117.857,"close":117.947,"volume":0.3021000027656555},{"timestamp":1742411400000,"open":117.947,"high":118.077,"low":117.946,"close":118.006,"volume":0.34950000047683716},{"timestamp":1742411460000,"open":118.027,"high":118.077,"low":117.876,"close":117.877,"volume":0.4514999985694885},{"timestamp":1742411520000,"open":117.876,"high":117.976,"low":117.876,"close":117.936,"volume":0.3165000081062317},{"timestamp":1742411580000,"open":117.936,"high":117.957,"low":117.876,"close":117.897,"volume":0.2750999927520752},{"timestamp":1742411640000,"open":117.916,"high":117.967,"low":117.907,"close":117.936,"volume":0.18690000474452972},{"timestamp":1742411700000,"open":117.937,"high":117.937,"low":117.877,"close":117.916,"volume":0.16920000314712524},{"timestamp":1742411760000,"open":117.936,"high":117.967,"low":117.906,"close":117.906,"volume":0.17520000040531158},{"timestamp":1742411820000,"open":117.906,"high":117.936,"low":117.866,"close":117.866,"volume":0.20640000700950623},{"timestamp":1742411880000,"open":117.867,"high":117.956,"low":117.826,"close":117.827,"volume":0.38370001316070557},{"timestamp":1742411940000,"open":117.826,"high":117.947,"low":117.786,"close":117.866,"volume":0.2312999963760376},{"timestamp":1742412000000,"open":117.877,"high":117.877,"low":117.746,"close":117.767,"volume":0.302700012922287},{"timestamp":1742412060000,"open":117.796,"high":117.816,"low":117.736,"close":117.766,"volume":0.16349999606609344},{"timestamp":1742412120000,"open":117.787,"high":117.807,"low":117.736,"close":117.776,"volume":0.260699987411499},{"timestamp":1742412180000,"open":117.827,"high":117.836,"low":117.756,"close":117.796,"volume":0.29580000042915344},{"timestamp":1742412240000,"open":117.806,"high":117.817,"low":117.737,"close":117.806,"volume":0.133200004696846},{"timestamp":1742412300000,"open":117.797,"high":117.837,"low":117.776,"close":117.777,"volume":0.22679999470710754},{"timestamp":1742412360000,"open":117.776,"high":117.776,"low":117.666,"close":117.686,"volume":0.26339998841285706},{"timestamp":1742412420000,"open":117.657,"high":117.687,"low":117.586,"close":117.636,"volume":0.40709999203681946},{"timestamp":1742412480000,"open":117.636,"high":117.747,"low":117.506,"close":117.566,"volume":0.34769999980926514},{"timestamp":1742412540000,"open":117.506,"high":117.726,"low":117.506,"close":117.726,"volume":0.17790000140666962},{"timestamp":1742412600000,"open":117.716,"high":117.797,"low":117.716,"close":117.767,"volume":0.2840999960899353},{"timestamp":1742412660000,"open":117.766,"high":117.867,"low":117.766,"close":117.807,"volume":0.3384000062942505},{"timestamp":1742412720000,"open":117.806,"high":117.987,"low":117.806,"close":117.977,"volume":0.34860000014305115},{"timestamp":1742412780000,"open":117.976,"high":118.067,"low":117.946,"close":117.997,"volume":0.2540999948978424},{"timestamp":1742412840000,"open":118.006,"high":118.017,"low":117.927,"close":118.006,"volume":0.39809998869895935},{"timestamp":1742412900000,"open":118.046,"high":118.046,"low":117.496,"close":117.807,"volume":0.6155999898910522},{"timestamp":1742412960000,"open":117.817,"high":118.027,"low":117.786,"close":118.026,"volume":0.24480000138282776},{"timestamp":1742413020000,"open":118.026,"high":118.107,"low":118.026,"close":118.046,"volume":0.46470001339912415},{"timestamp":1742413080000,"open":118.056,"high":118.137,"low":118.046,"close":118.116,"volume":0.35760000348091125},{"timestamp":1742413140000,"open":118.116,"high":118.117,"low":118.066,"close":118.077,"volume":0.32850000262260437},{"timestamp":1742413200000,"open":118.057,"high":118.076,"low":118.006,"close":118.047,"volume":0.2280000001192093},{"timestamp":1742413260000,"open":118.066,"high":118.136,"low":118.047,"close":118.107,"volume":0.19470000267028809},{"timestamp":1742413320000,"open":118.106,"high":118.107,"low":117.807,"close":117.986,"volume":0.5385000109672546},{"timestamp":1742413380000,"open":117.986,"high":118.117,"low":117.986,"close":118.047,"volume":0.3188999891281128},{"timestamp":1742413440000,"open":118.057,"high":118.236,"low":118.037,"close":118.186,"volume":0.4526999890804291},{"timestamp":1742413500000,"open":118.187,"high":118.226,"low":118.136,"close":118.137,"volume":0.46050000190734863},{"timestamp":1742413560000,"open":118.136,"high":118.167,"low":118.076,"close":118.107,"volume":0.34200000762939453},{"timestamp":1742413620000,"open":118.107,"high":118.187,"low":118.106,"close":118.147,"volume":0.36000001430511475},{"timestamp":1742413680000,"open":118.157,"high":118.187,"low":118.106,"close":118.166,"volume":0.3467999994754791},{"timestamp":1742413740000,"open":118.166,"high":118.167,"low":117.766,"close":117.766,"volume":0.48089998960494995},{"timestamp":1742413800000,"open":117.766,"high":118.026,"low":117.766,"close":117.886,"volume":0.6212999820709229},{"timestamp":1742413860000,"open":117.907,"high":117.907,"low":117.727,"close":117.857,"volume":0.49140000343322754},{"timestamp":1742413920000,"open":117.886,"high":117.976,"low":117.666,"close":117.886,"volume":0.33809998631477356},{"timestamp":1742413980000,"open":117.862,"high":117.906,"low":117.846,"close":117.866,"volume":0.3855000138282776},{"timestamp":1742414040000,"open":117.866,"high":117.927,"low":117.726,"close":117.916,"volume":0.6593999862670898},{"timestamp":1742414100000,"open":117.916,"high":118.036,"low":117.837,"close":117.986,"volume":0.7419000267982483},{"timestamp":1742414160000,"open":117.987,"high":118.006,"low":117.886,"close":117.937,"volume":0.7644000053405762},{"timestamp":1742414220000,"open":117.936,"high":117.947,"low":117.896,"close":117.936,"volume":0.6363000273704529},{"timestamp":1742414280000,"open":117.936,"high":117.946,"low":117.916,"close":117.916,"volume":0.557699978351593},{"timestamp":1742414340000,"open":117.927,"high":117.997,"low":117.816,"close":117.847,"volume":1.2732000350952148}]