[{"timestamp":1742391000000,"open":118.017,"high":118.357,"low":117.626,"close":118.357,"volume":0.10559999942779541},{"timestamp":1742391060000,"open":118.357,"high":118.357,"low":117.657,"close":118.077,"volume":0.11879999935626984},{"timestamp":1742391120000,"open":118.077,"high":118.267,"low":118.077,"close":118.267,"volume":0.08009999990463257},{"timestamp":1742391180000,"open":118.266,"high":118.416,"low":118.266,"close":118.416,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":118.417,"high":118.717,"low":118.416,"close":118.666,"volume":0.1469999998807907},{"timestamp":1742391300000,"open":118.507,"high":118.617,"low":118.496,"close":118.496,"volume":0.303600013256073},{"timestamp":1742391420000,"open":118.496,"high":118.587,"low":118.496,"close":118.497,"volume":0.21119999885559082},{"timestamp":1742391480000,"open":118.497,"high":118.497,"low":118.496,"close":118.497,"volume":0.1979999989271164},{"timestamp":1742391540000,"open":118.497,"high":118.497,"low":118.496,"close":118.496,"volume":0.052799999713897705},{"timestamp":1742391600000,"open":118.497,"high":118.507,"low":118.496,"close":118.506,"volume":0.06689999997615814},{"timestamp":1742391660000,"open":118.497,"high":118.497,"low":118.287,"close":118.417,"volume":0.17430000007152557},{"timestamp":1742391720000,"open":118.417,"high":118.437,"low":118.226,"close":118.226,"volume":0.3416999876499176},{"timestamp":1742391780000,"open":118.316,"high":118.347,"low":118.186,"close":118.287,"volume":0.186599999666214},{"timestamp":1742391840000,"open":118.257,"high":118.257,"low":118.116,"close":118.116,"volume":0.10140000283718109},{"timestamp":1742391900000,"open":118.137,"high":118.247,"low":118.137,"close":118.247,"volume":0.08100000023841858},{"timestamp":1742391960000,"open":118.246,"high":118.246,"low":118.176,"close":118.177,"volume":0.10559999942779541},{"timestamp":1742392020000,"open":118.197,"high":118.397,"low":118.197,"close":118.366,"volume":0.09600000083446503},{"timestamp":1742392080000,"open":118.456,"high":118.456,"low":118.366,"close":118.386,"volume":0.094200000166893},{"timestamp":1742392140000,"open":118.377,"high":118.516,"low":118.366,"close":118.366,"volume":0.17159999907016754},{"timestamp":1742392200000,"open":118.366,"high":118.387,"low":118.366,"close":118.366,"volume":0.08910000324249268},{"timestamp":1742392260000,"open":118.367,"high":118.367,"low":118.366,"close":118.367,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":118.366,"high":118.407,"low":118.326,"close":118.407,"volume":0.09239999949932098},{"timestamp":1742392380000,"open":118.466,"high":118.466,"low":118.357,"close":118.357,"volume":0.21119999885559082},{"timestamp":1742392440000,"open":118.336,"high":118.337,"low":118.246,"close":118.246,"volume":0.12359999865293503},{"timestamp":1742392500000,"open":118.246,"high":118.337,"low":118.246,"close":118.327,"volume":0.18479999899864197},{"timestamp":1742392560000,"open":118.267,"high":118.297,"low":118.266,"close":118.266,"volume":0.10559999942779541},{"timestamp":1742392620000,"open":118.407,"high":118.416,"low":118.356,"close":118.416,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":118.417,"high":118.417,"low":118.366,"close":118.366,"volume":0.08820000290870667},{"timestamp":1742392740000,"open":118.356,"high":118.387,"low":118.356,"close":118.386,"volume":0.08009999990463257},{"timestamp":1742392800000,"open":118.387,"high":118.387,"low":118.326,"close":118.326,"volume":0.12359999865293503},{"timestamp":1742392860000,"open":118.327,"high":118.336,"low":118.307,"close":118.327,"volume":0.12600000202655792},{"timestamp":1742392920000,"open":118.337,"high":118.337,"low":118.307,"close":118.307,"volume":0.08009999990463257},{"timestamp":1742392980000,"open":118.266,"high":118.286,"low":118.256,"close":118.256,"volume":0.10140000283718109},{"timestamp":1742393040000,"open":118.267,"high":118.327,"low":118.176,"close":118.217,"volume":0.26159998774528503},{"timestamp":1742393100000,"open":118.217,"high":118.427,"low":118.217,"close":118.426,"volume":0.2175000011920929},{"timestamp":1742393160000,"open":118.377,"high":118.377,"low":118.337,"close":118.366,"volume":0.06689999997615814},{"timestamp":1742393220000,"open":118.336,"high":118.337,"low":118.206,"close":118.216,"volume":0.2037000060081482},{"timestamp":1742393280000,"open":118.207,"high":118.247,"low":118.206,"close":118.206,"volume":0.1451999992132187},{"timestamp":1742393340000,"open":118.236,"high":118.297,"low":118.236,"close":118.297,"volume":0.21389999985694885},{"timestamp":1742393400000,"open":118.296,"high":118.356,"low":118.247,"close":118.286,"volume":0.094200000166893},{"timestamp":1742393460000,"open":118.287,"high":118.327,"low":118.266,"close":118.316,"volume":0.11969999969005585},{"timestamp":1742393520000,"open":118.326,"high":118.326,"low":118.286,"close":118.286,"volume":0.03539999946951866},{"timestamp":1742393580000,"open":118.236,"high":118.316,"low":118.207,"close":118.266,"volume":0.16019999980926514},{"timestamp":1742393640000,"open":118.326,"high":118.466,"low":118.306,"close":118.396,"volume":0.12150000035762787},{"timestamp":1742393700000,"open":118.396,"high":118.477,"low":118.326,"close":118.416,"volume":0.17159999907016754},{"timestamp":1742393760000,"open":118.427,"high":118.427,"low":118.307,"close":118.307,"volume":0.10559999942779541},{"timestamp":1742393820000,"open":118.337,"high":118.347,"low":118.307,"close":118.347,"volume":0.0494999997317791},{"timestamp":1742393880000,"open":118.347,"high":118.347,"low":118.347,"close":118.347,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":118.337,"high":118.367,"low":118.337,"close":118.366,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":118.367,"high":118.367,"low":118.367,"close":118.367,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":118.457,"high":118.457,"low":118.426,"close":118.426,"volume":0.03629999980330467},{"timestamp":1742394120000,"open":118.387,"high":118.407,"low":118.377,"close":118.406,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":118.477,"high":118.486,"low":118.436,"close":118.436,"volume":0.04050000011920929},{"timestamp":1742394240000,"open":118.437,"high":118.477,"low":118.437,"close":118.456,"volume":0.0414000004529953},{"timestamp":1742394300000,"open":118.477,"high":118.566,"low":118.477,"close":118.556,"volume":0.06870000064373016},{"timestamp":1742394360000,"open":118.566,"high":118.567,"low":118.536,"close":118.536,"volume":0.08009999990463257},{"timestamp":1742394420000,"open":118.537,"high":118.537,"low":118.407,"close":118.427,"volume":0.16740000247955322},{"timestamp":1742394480000,"open":118.407,"high":118.417,"low":118.386,"close":118.397,"volume":0.10559999942779541},{"timestamp":1742394540000,"open":118.397,"high":118.447,"low":118.397,"close":118.447,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":118.447,"high":118.486,"low":118.447,"close":118.477,"volume":0.07919999957084656},{"timestamp":1742394660000,"open":118.477,"high":118.477,"low":118.366,"close":118.367,"volume":0.15839999914169312},{"timestamp":1742394720000,"open":118.366,"high":118.367,"low":118.366,"close":118.366,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":118.296,"high":118.346,"low":118.266,"close":118.267,"volume":0.1542000025510788},{"timestamp":1742394840000,"open":118.286,"high":118.286,"low":118.286,"close":118.286,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":118.297,"high":118.327,"low":118.276,"close":118.286,"volume":0.11819999665021896},{"timestamp":1742394960000,"open":118.277,"high":118.277,"low":118.217,"close":118.217,"volume":0.08399999886751175},{"timestamp":1742395020000,"open":118.196,"high":118.206,"low":118.126,"close":118.196,"volume":0.1404000073671341},{"timestamp":1742395080000,"open":118.207,"high":118.287,"low":118.206,"close":118.276,"volume":0.05460000038146973},{"timestamp":1742395140000,"open":118.247,"high":118.267,"low":118.246,"close":118.246,"volume":0.06599999964237213},{"timestamp":1742395200000,"open":118.276,"high":118.296,"low":118.276,"close":118.277,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":118.287,"high":118.287,"low":118.287,"close":118.287,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":118.336,"high":118.336,"low":118.277,"close":118.296,"volume":0.10559999942779541},{"timestamp":1742395380000,"open":118.336,"high":118.336,"low":118.306,"close":118.306,"volume":0.08820000290870667},{"timestamp":1742395440000,"open":118.306,"high":118.306,"low":118.226,"close":118.226,"volume":0.10140000283718109},{"timestamp":1742395500000,"open":118.276,"high":118.357,"low":118.276,"close":118.317,"volume":0.17249999940395355},{"timestamp":1742395560000,"open":118.316,"high":118.337,"low":118.306,"close":118.337,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":118.337,"high":118.337,"low":118.337,"close":118.337,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":118.386,"high":118.436,"low":118.376,"close":118.397,"volume":0.23430000245571136},{"timestamp":1742395740000,"open":118.366,"high":118.437,"low":118.366,"close":118.367,"volume":0.16920000314712524},{"timestamp":1742395800000,"open":118.366,"high":118.396,"low":118.286,"close":118.316,"volume":0.17010000348091125},{"timestamp":1742395860000,"open":118.366,"high":118.456,"low":118.326,"close":118.416,"volume":0.19920000433921814},{"timestamp":1742395920000,"open":118.417,"high":118.426,"low":118.386,"close":118.426,"volume":0.11879999935626984},{"timestamp":1742395980000,"open":118.457,"high":118.457,"low":118.426,"close":118.427,"volume":0.12060000002384186},{"timestamp":1742396040000,"open":118.416,"high":118.416,"low":118.356,"close":118.356,"volume":0.18119999766349792},{"timestamp":1742396100000,"open":118.356,"high":118.417,"low":118.356,"close":118.377,"volume":0.2079000025987625},{"timestamp":1742396160000,"open":118.417,"high":118.417,"low":118.406,"close":118.406,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":118.447,"high":118.447,"low":118.406,"close":118.406,"volume":0.08910000324249268},{"timestamp":1742396280000,"open":118.406,"high":118.406,"low":118.376,"close":118.377,"volume":0.08489999920129776},{"timestamp":1742396340000,"open":118.377,"high":118.377,"low":118.316,"close":118.336,"volume":0.12030000239610672},{"timestamp":1742396400000,"open":118.316,"high":118.367,"low":118.267,"close":118.336,"volume":0.19470000267028809},{"timestamp":1742396460000,"open":118.326,"high":118.417,"low":118.326,"close":118.367,"volume":0.1469999998807907},{"timestamp":1742396520000,"open":118.416,"high":118.456,"low":118.367,"close":118.367,"volume":0.1988999992609024},{"timestamp":1742396580000,"open":118.356,"high":118.356,"low":118.326,"close":118.326,"volume":0.08820000290870667},{"timestamp":1742396640000,"open":118.316,"high":118.317,"low":118.227,"close":118.256,"volume":0.17640000581741333},{"timestamp":1742396700000,"open":118.256,"high":118.256,"low":118.176,"close":118.177,"volume":0.061799999326467514},{"timestamp":1742396760000,"open":118.197,"high":118.207,"low":118.136,"close":118.147,"volume":0.11550000309944153},{"timestamp":1742396820000,"open":118.146,"high":118.147,"low":118.077,"close":118.077,"volume":0.14100000262260437},{"timestamp":1742396880000,"open":118.076,"high":118.126,"low":118.076,"close":118.077,"volume":0.1460999995470047},{"timestamp":1742396940000,"open":118.077,"high":118.077,"low":118.077,"close":118.077,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":118.077,"high":118.077,"low":118.077,"close":118.077,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":118.057,"high":118.057,"low":117.897,"close":117.897,"volume":0.24660000205039978},{"timestamp":1742397180000,"open":117.916,"high":117.937,"low":117.896,"close":117.917,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":117.975,"high":118.027,"low":117.936,"close":118.027,"volume":0.26669999957084656},{"timestamp":1742397300000,"open":117.977,"high":117.977,"low":117.977,"close":117.977,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":117.987,"high":118.017,"low":117.956,"close":117.956,"volume":0.23849999904632568},{"timestamp":1742397420000,"open":117.936,"high":117.936,"low":117.796,"close":117.806,"volume":0.27390000224113464},{"timestamp":1742397480000,"open":117.807,"high":117.907,"low":117.806,"close":117.857,"volume":0.19979999959468842},{"timestamp":1742397540000,"open":117.857,"high":117.857,"low":117.777,"close":117.777,"volume":0.15839999914169312},{"timestamp":1742397600000,"open":117.777,"high":117.777,"low":117.716,"close":117.716,"volume":0.06599999964237213},{"timestamp":1742397660000,"open":117.717,"high":117.806,"low":117.716,"close":117.776,"volume":0.16920000314712524},{"timestamp":1742397720000,"open":117.767,"high":117.816,"low":117.766,"close":117.796,"volume":0.094200000166893},{"timestamp":1742397780000,"open":117.787,"high":117.797,"low":117.766,"close":117.777,"volume":0.1518000066280365},{"timestamp":1742397840000,"open":117.777,"high":117.797,"low":117.777,"close":117.786,"volume":0.053700000047683716},{"timestamp":1742397900000,"open":117.787,"high":117.856,"low":117.787,"close":117.826,"volume":0.1469999998807907},{"timestamp":1742397960000,"open":117.867,"high":117.916,"low":117.836,"close":117.906,"volume":0.17100000381469727},{"timestamp":1742398020000,"open":117.907,"high":117.927,"low":117.806,"close":117.816,"volume":0.34380000829696655},{"timestamp":1742398080000,"open":117.876,"high":117.876,"low":117.837,"close":117.866,"volume":0.08009999990463257},{"timestamp":1742398140000,"open":117.936,"high":118.016,"low":117.917,"close":117.956,"volume":0.21870000660419464},{"timestamp":1742398200000,"open":117.957,"high":117.957,"low":117.926,"close":117.957,"volume":0.13379999995231628},{"timestamp":1742398260000,"open":117.977,"high":118.016,"low":117.977,"close":117.977,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":117.986,"high":118.016,"low":117.976,"close":117.977,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":118.017,"high":118.037,"low":117.937,"close":117.937,"volume":0.11219999939203262},{"timestamp":1742398440000,"open":117.937,"high":117.977,"low":117.916,"close":117.947,"volume":0.2079000025987625},{"timestamp":1742398500000,"open":117.916,"high":117.916,"low":117.916,"close":117.916,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":117.927,"high":118.007,"low":117.927,"close":117.986,"volume":0.07919999957084656},{"timestamp":1742398620000,"open":118.016,"high":118.057,"low":117.967,"close":118.057,"volume":0.26489999890327454},{"timestamp":1742398680000,"open":118.067,"high":118.166,"low":118.006,"close":118.166,"volume":0.4077000021934509},{"timestamp":1742398740000,"open":118.176,"high":118.177,"low":118.066,"close":118.066,"volume":0.15929999947547913},{"timestamp":1742398800000,"open":118.076,"high":118.077,"low":118.056,"close":118.067,"volume":0.09239999949932098},{"timestamp":1742398860000,"open":118.067,"high":118.077,"low":117.926,"close":117.927,"volume":0.3215999901294708},{"timestamp":1742398920000,"open":117.936,"high":118.027,"low":117.926,"close":117.976,"volume":0.26579999923706055},{"timestamp":1742398980000,"open":117.976,"high":117.976,"low":117.957,"close":117.967,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":117.966,"high":117.967,"low":117.956,"close":117.956,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":117.977,"high":118.066,"low":117.976,"close":118.056,"volume":0.31859999895095825},{"timestamp":1742399160000,"open":118.057,"high":118.066,"low":118.016,"close":118.066,"volume":0.12780000269412994},{"timestamp":1742399220000,"open":118.077,"high":118.147,"low":118.076,"close":118.147,"volume":0.20069999992847443},{"timestamp":1742399280000,"open":118.136,"high":118.136,"low":118.096,"close":118.096,"volume":0.06599999964237213},{"timestamp":1742399340000,"open":118.117,"high":118.176,"low":118.117,"close":118.176,"volume":0.06780000030994415},{"timestamp":1742399400000,"open":118.177,"high":118.217,"low":118.176,"close":118.217,"volume":0.1451999992132187},{"timestamp":1742399460000,"open":118.216,"high":118.216,"low":118.166,"close":118.167,"volume":0.16740000247955322},{"timestamp":1742399520000,"open":118.176,"high":118.247,"low":118.166,"close":118.207,"volume":0.2535000145435333},{"timestamp":1742399580000,"open":118.207,"high":118.207,"low":118.207,"close":118.207,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":118.247,"high":118.297,"low":118.247,"close":118.266,"volume":0.131400004029274},{"timestamp":1742399700000,"open":118.267,"high":118.267,"low":118.206,"close":118.217,"volume":0.13680000603199005},{"timestamp":1742399760000,"open":118.167,"high":118.177,"low":118.166,"close":118.176,"volume":0.13199999928474426},{"timestamp":1742399820000,"open":118.206,"high":118.217,"low":118.206,"close":118.217,"volume":0.053700000047683716},{"timestamp":1742399880000,"open":118.226,"high":118.227,"low":118.206,"close":118.216,"volume":0.053700000047683716},{"timestamp":1742399940000,"open":118.216,"high":118.247,"low":118.216,"close":118.247,"volume":0.05460000038146973},{"timestamp":1742400000000,"open":118.246,"high":118.317,"low":118.246,"close":118.247,"volume":0.15690000355243683},{"timestamp":1742400060000,"open":118.246,"high":118.247,"low":118.146,"close":118.157,"volume":0.13680000603199005},{"timestamp":1742400120000,"open":118.167,"high":118.226,"low":118.167,"close":118.217,"volume":0.09239999949932098},{"timestamp":1742400180000,"open":118.167,"high":118.236,"low":118.167,"close":118.207,"volume":0.06689999997615814},{"timestamp":1742400240000,"open":118.207,"high":118.266,"low":118.206,"close":118.207,"volume":0.15839999914169312},{"timestamp":1742400300000,"open":118.216,"high":118.236,"low":118.207,"close":118.236,"volume":0.09239999949932098},{"timestamp":1742400360000,"open":118.256,"high":118.317,"low":118.227,"close":118.296,"volume":0.2493000030517578},{"timestamp":1742400420000,"open":118.267,"high":118.276,"low":118.226,"close":118.246,"volume":0.13289999961853027},{"timestamp":1742400480000,"open":118.237,"high":118.237,"low":118.226,"close":118.227,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":118.247,"high":118.256,"low":118.246,"close":118.246,"volume":0.028200000524520874},{"timestamp":1742400600000,"open":118.246,"high":118.277,"low":118.246,"close":118.257,"volume":0.10649999976158142},{"timestamp":1742400660000,"open":118.246,"high":118.287,"low":118.236,"close":118.257,"volume":0.13289999961853027},{"timestamp":1742400720000,"open":118.227,"high":118.246,"low":118.216,"close":118.217,"volume":0.13199999928474426},{"timestamp":1742400780000,"open":118.226,"high":118.227,"low":118.226,"close":118.227,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":118.246,"high":118.266,"low":118.217,"close":118.217,"volume":0.11879999935626984},{"timestamp":1742400900000,"open":118.216,"high":118.257,"low":118.216,"close":118.236,"volume":0.16740000247955322},{"timestamp":1742400960000,"open":118.237,"high":118.246,"low":118.236,"close":118.246,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":118.257,"high":118.257,"low":118.257,"close":118.257,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":118.306,"high":118.316,"low":118.276,"close":118.306,"volume":0.053700000047683716},{"timestamp":1742401140000,"open":118.296,"high":118.326,"low":118.276,"close":118.317,"volume":0.15839999914169312},{"timestamp":1742401200000,"open":118.297,"high":118.297,"low":118.276,"close":118.277,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":118.276,"high":118.307,"low":118.276,"close":118.307,"volume":0.05460000038146973},{"timestamp":1742401320000,"open":118.307,"high":118.307,"low":118.236,"close":118.257,"volume":0.18960000574588776},{"timestamp":1742401380000,"open":118.257,"high":118.257,"low":118.257,"close":118.257,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":118.256,"high":118.267,"low":118.206,"close":118.236,"volume":0.12060000002384186},{"timestamp":1742401500000,"open":118.256,"high":118.257,"low":118.256,"close":118.256,"volume":0.027300000190734863},{"timestamp":1742401620000,"open":118.276,"high":118.307,"low":118.276,"close":118.277,"volume":0.11969999969005585},{"timestamp":1742401680000,"open":118.277,"high":118.307,"low":118.277,"close":118.307,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":118.306,"high":118.327,"low":118.306,"close":118.316,"volume":0.09239999949932098},{"timestamp":1742401800000,"open":118.327,"high":118.367,"low":118.306,"close":118.306,"volume":0.2556000053882599},{"timestamp":1742401860000,"open":118.306,"high":118.306,"low":118.296,"close":118.296,"volume":0.11460000276565552},{"timestamp":1742401920000,"open":118.286,"high":118.297,"low":118.286,"close":118.296,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":118.307,"high":118.317,"low":118.296,"close":118.297,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":118.306,"high":118.357,"low":118.296,"close":118.356,"volume":0.10830000042915344},{"timestamp":1742402100000,"open":118.366,"high":118.377,"low":118.326,"close":118.347,"volume":0.15929999947547913},{"timestamp":1742402160000,"open":118.336,"high":118.337,"low":118.326,"close":118.326,"volume":0.10140000283718109},{"timestamp":1742402220000,"open":118.327,"high":118.327,"low":118.277,"close":118.306,"volume":0.09239999949932098},{"timestamp":1742402280000,"open":118.307,"high":118.307,"low":118.237,"close":118.256,"volume":0.16920000314712524},{"timestamp":1742402340000,"open":118.266,"high":118.276,"low":118.216,"close":118.217,"volume":0.1451999992132187},{"timestamp":1742402400000,"open":118.227,"high":118.227,"low":118.126,"close":118.127,"volume":0.15839999914169312},{"timestamp":1742402460000,"open":118.147,"high":118.147,"low":118.136,"close":118.136,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":118.156,"high":118.206,"low":118.116,"close":118.186,"volume":0.27720001339912415},{"timestamp":1742402580000,"open":118.147,"high":118.157,"low":118.147,"close":118.156,"volume":0.1451999992132187},{"timestamp":1742402640000,"open":118.157,"high":118.157,"low":118.137,"close":118.137,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":118.147,"high":118.147,"low":117.996,"close":118.017,"volume":0.1923000067472458},{"timestamp":1742402760000,"open":118.016,"high":118.047,"low":118.006,"close":118.047,"volume":0.13199999928474426},{"timestamp":1742402820000,"open":118.026,"high":118.067,"low":118.026,"close":118.027,"volume":0.15839999914169312},{"timestamp":1742402880000,"open":117.997,"high":118.087,"low":117.997,"close":118.036,"volume":0.22290000319480896},{"timestamp":1742402940000,"open":118.076,"high":118.077,"low":118.036,"close":118.036,"volume":0.18479999899864197},{"timestamp":1742403000000,"open":118.067,"high":118.097,"low":118.037,"close":118.056,"volume":0.3125999867916107},{"timestamp":1742403060000,"open":118.056,"high":118.106,"low":118.046,"close":118.086,"volume":0.18569999933242798},{"timestamp":1742403120000,"open":118.097,"high":118.097,"low":118.066,"close":118.076,"volume":0.22110000252723694},{"timestamp":1742403180000,"open":118.066,"high":118.066,"low":118.037,"close":118.056,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":118.047,"high":118.076,"low":117.996,"close":118.067,"volume":0.259799987077713},{"timestamp":1742403300000,"open":118.066,"high":118.076,"low":118.026,"close":118.076,"volume":0.14100000262260437},{"timestamp":1742403360000,"open":118.067,"high":118.067,"low":117.947,"close":117.947,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":117.956,"high":117.966,"low":117.916,"close":117.936,"volume":0.17249999940395355},{"timestamp":1742403480000,"open":117.936,"high":117.937,"low":117.936,"close":117.937,"volume":0.06599999964237213},{"timestamp":1742403540000,"open":117.936,"high":117.937,"low":117.926,"close":117.926,"volume":0.10140000283718109},{"timestamp":1742403600000,"open":117.926,"high":117.937,"low":117.866,"close":117.897,"volume":0.30300000309944153},{"timestamp":1742403660000,"open":117.897,"high":117.897,"low":117.766,"close":117.776,"volume":0.3564000129699707},{"timestamp":1742403720000,"open":117.767,"high":117.797,"low":117.686,"close":117.686,"volume":0.414000004529953},{"timestamp":1742403780000,"open":117.686,"high":117.747,"low":117.596,"close":117.647,"volume":0.5048999786376953},{"timestamp":1742403840000,"open":117.677,"high":117.736,"low":117.647,"close":117.696,"volume":0.21119999885559082},{"timestamp":1742403900000,"open":117.746,"high":117.747,"low":117.716,"close":117.737,"volume":0.22110000252723694},{"timestamp":1742403960000,"open":117.737,"high":117.737,"low":117.656,"close":117.707,"volume":0.27149999141693115},{"timestamp":1742404020000,"open":117.716,"high":117.716,"low":117.677,"close":117.677,"volume":0.10740000009536743},{"timestamp":1742404080000,"open":117.677,"high":117.677,"low":117.656,"close":117.676,"volume":0.10559999942779541},{"timestamp":1742404140000,"open":117.677,"high":117.677,"low":117.566,"close":117.596,"volume":0.304500013589859},{"timestamp":1742404200000,"open":117.606,"high":117.607,"low":117.606,"close":117.607,"volume":0.027300000190734863},{"timestamp":1742404260000,"open":117.616,"high":117.616,"low":117.556,"close":117.587,"volume":0.053700000047683716},{"timestamp":1742404320000,"open":117.586,"high":117.587,"low":117.516,"close":117.536,"volume":0.28619998693466187},{"timestamp":1742404380000,"open":117.537,"high":117.537,"low":117.526,"close":117.526,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":117.527,"high":117.527,"low":117.506,"close":117.506,"volume":0.1542000025510788},{"timestamp":1742404500000,"open":117.516,"high":117.527,"low":117.466,"close":117.486,"volume":0.18150000274181366},{"timestamp":1742404560000,"open":117.477,"high":117.477,"low":117.416,"close":117.447,"volume":0.2565000057220459},{"timestamp":1742404620000,"open":117.446,"high":117.477,"low":117.406,"close":117.447,"volume":0.17339999973773956},{"timestamp":1742404680000,"open":117.447,"high":117.457,"low":117.446,"close":117.447,"volume":0.08820000290870667},{"timestamp":1742404740000,"open":117.447,"high":117.477,"low":117.367,"close":117.377,"volume":0.18150000274181366},{"timestamp":1742404800000,"open":117.376,"high":117.377,"low":117.296,"close":117.296,"volume":0.1542000025510788},{"timestamp":1742404860000,"open":117.296,"high":117.296,"low":117.246,"close":117.246,"volume":0.11879999935626984},{"timestamp":1742404920000,"open":117.277,"high":117.277,"low":117.137,"close":117.146,"volume":0.5115000009536743},{"timestamp":1742404980000,"open":117.106,"high":117.106,"low":117.076,"close":117.106,"volume":0.06689999997615814},{"timestamp":1742405040000,"open":117.057,"high":117.066,"low":116.997,"close":117.017,"volume":0.259799987077713},{"timestamp":1742405100000,"open":117.027,"high":117.047,"low":116.897,"close":116.917,"volume":0.35910001397132874},{"timestamp":1742405160000,"open":116.917,"high":117.087,"low":116.917,"close":117.086,"volume":0.4250999987125397},{"timestamp":1742405220000,"open":117.066,"high":117.086,"low":117.047,"close":117.057,"volume":0.18479999899864197},{"timestamp":1742405280000,"open":117.056,"high":117.117,"low":117.046,"close":117.046,"volume":0.3156000077724457},{"timestamp":1742405340000,"open":117.077,"high":117.077,"low":116.927,"close":116.967,"volume":0.32580000162124634},{"timestamp":1742405400000,"open":116.967,"high":116.967,"low":116.876,"close":116.956,"volume":0.32670000195503235},{"timestamp":1742405460000,"open":116.957,"high":116.967,"low":116.956,"close":116.957,"volume":0.1460999995470047},{"timestamp":1742405520000,"open":116.956,"high":116.977,"low":116.876,"close":116.907,"volume":0.13289999961853027},{"timestamp":1742405580000,"open":116.907,"high":116.967,"low":116.896,"close":116.917,"volume":0.21389999985694885},{"timestamp":1742405640000,"open":116.896,"high":116.927,"low":116.896,"close":116.927,"volume":0.13289999961853027},{"timestamp":1742405700000,"open":116.937,"high":116.967,"low":116.926,"close":116.967,"volume":0.13199999928474426},{"timestamp":1742405760000,"open":116.977,"high":117.036,"low":116.976,"close":117.027,"volume":0.18150000274181366},{"timestamp":1742405820000,"open":117.036,"high":117.086,"low":117.036,"close":117.086,"volume":0.0414000004529953},{"timestamp":1742405880000,"open":117.086,"high":117.107,"low":117.057,"close":117.066,"volume":0.18479999899864197},{"timestamp":1742405940000,"open":117.036,"high":117.127,"low":117.036,"close":117.116,"volume":0.22709999978542328},{"timestamp":1742406000000,"open":117.117,"high":117.186,"low":117.116,"close":117.137,"volume":0.31859999895095825},{"timestamp":1742406060000,"open":117.126,"high":117.127,"low":117.046,"close":117.046,"volume":0.2508000135421753},{"timestamp":1742406120000,"open":117.036,"high":117.087,"low":117.006,"close":117.077,"volume":0.17159999907016754},{"timestamp":1742406180000,"open":117.077,"high":117.086,"low":117.047,"close":117.047,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":117.066,"high":117.066,"low":116.926,"close":116.926,"volume":0.17159999907016754},{"timestamp":1742406300000,"open":116.887,"high":116.917,"low":116.876,"close":116.916,"volume":0.10649999976158142},{"timestamp":1742406360000,"open":116.927,"high":116.927,"low":116.746,"close":116.767,"volume":0.42480000853538513},{"timestamp":1742406420000,"open":116.747,"high":116.747,"low":116.556,"close":116.556,"volume":0.38280001282691956},{"timestamp":1742406480000,"open":116.597,"high":116.597,"low":116.466,"close":116.467,"volume":0.33480000495910645},{"timestamp":1742406540000,"open":116.467,"high":116.487,"low":116.427,"close":116.466,"volume":0.17249999940395355},{"timestamp":1742406600000,"open":116.476,"high":116.577,"low":116.476,"close":116.577,"volume":0.2393999993801117},{"timestamp":1742406660000,"open":116.547,"high":116.577,"low":116.517,"close":116.557,"volume":0.13199999928474426},{"timestamp":1742406720000,"open":116.556,"high":116.556,"low":116.456,"close":116.477,"volume":0.22439999878406525},{"timestamp":1742406780000,"open":116.496,"high":116.527,"low":116.476,"close":116.517,"volume":0.23759999871253967},{"timestamp":1742406840000,"open":116.536,"high":116.546,"low":116.506,"close":116.516,"volume":0.11969999969005585},{"timestamp":1742406900000,"open":116.526,"high":116.527,"low":116.456,"close":116.477,"volume":0.37950000166893005},{"timestamp":1742406960000,"open":116.477,"high":116.507,"low":116.406,"close":116.497,"volume":0.36629998683929443},{"timestamp":1742407020000,"open":116.496,"high":116.577,"low":116.496,"close":116.526,"volume":0.27900001406669617},{"timestamp":1742407080000,"open":116.526,"high":116.557,"low":116.526,"close":116.536,"volume":0.1451999992132187},{"timestamp":1742407140000,"open":116.546,"high":116.546,"low":116.426,"close":116.447,"volume":0.2160000056028366},{"timestamp":1742407200000,"open":116.446,"high":116.737,"low":115.996,"close":116.737,"volume":0.7160999774932861},{"timestamp":1742407260000,"open":116.707,"high":116.737,"low":116.546,"close":116.566,"volume":0.6600000262260437},{"timestamp":1742407320000,"open":116.546,"high":116.747,"low":116.546,"close":116.706,"volume":0.10620000213384628},{"timestamp":1742407380000,"open":116.746,"high":116.797,"low":116.686,"close":116.706,"volume":0.21539999544620514},{"timestamp":1742407440000,"open":116.706,"high":116.767,"low":116.637,"close":116.746,"volume":0.2526000142097473},{"timestamp":1742407500000,"open":116.746,"high":116.747,"low":116.597,"close":116.657,"volume":0.32910001277923584},{"timestamp":1742407560000,"open":116.697,"high":116.727,"low":116.656,"close":116.656,"volume":0.1941000074148178},{"timestamp":1742407620000,"open":116.666,"high":116.756,"low":116.666,"close":116.756,"volume":0.07919999957084656},{"timestamp":1742407680000,"open":116.767,"high":116.796,"low":116.756,"close":116.796,"volume":0.10409999638795853},{"timestamp":1742407740000,"open":116.807,"high":116.807,"low":116.687,"close":116.747,"volume":0.27239999175071716},{"timestamp":1742407800000,"open":116.687,"high":116.836,"low":116.687,"close":116.826,"volume":0.21299999952316284},{"timestamp":1742407860000,"open":116.767,"high":116.857,"low":116.766,"close":116.826,"volume":0.23430000245571136},{"timestamp":1742407920000,"open":116.777,"high":116.796,"low":116.716,"close":116.796,"volume":0.37950000166893005},{"timestamp":1742407980000,"open":116.796,"high":116.796,"low":116.736,"close":116.747,"volume":0.24330000579357147},{"timestamp":1742408040000,"open":116.746,"high":116.837,"low":116.726,"close":116.736,"volume":0.32100000977516174},{"timestamp":1742408100000,"open":116.746,"high":116.787,"low":116.736,"close":116.736,"volume":0.22769999504089355},{"timestamp":1742408160000,"open":116.746,"high":116.797,"low":116.746,"close":116.777,"volume":0.1437000036239624},{"timestamp":1742408220000,"open":116.756,"high":116.756,"low":116.716,"close":116.727,"volume":0.1598999947309494},{"timestamp":1742408280000,"open":116.746,"high":116.767,"low":116.746,"close":116.767,"volume":0.014100000262260437},{"timestamp":1742408340000,"open":116.767,"high":116.896,"low":116.767,"close":116.896,"volume":0.1356000006198883},{"timestamp":1742408400000,"open":116.897,"high":116.897,"low":116.796,"close":116.827,"volume":0.33390000462532043},{"timestamp":1742408460000,"open":116.826,"high":116.867,"low":116.826,"close":116.847,"volume":0.19470000267028809},{"timestamp":1742408520000,"open":116.846,"high":116.887,"low":116.807,"close":116.887,"volume":0.2475000023841858},{"timestamp":1742408580000,"open":116.917,"high":116.917,"low":116.886,"close":116.917,"volume":0.1460999995470047},{"timestamp":1742408640000,"open":116.926,"high":116.956,"low":116.897,"close":116.897,"volume":0.22169999778270721},{"timestamp":1742408700000,"open":116.906,"high":116.926,"low":116.866,"close":116.867,"volume":0.22110000252723694},{"timestamp":1742408760000,"open":116.867,"high":116.906,"low":116.806,"close":116.886,"volume":0.243599995970726},{"timestamp":1742408820000,"open":116.907,"high":116.907,"low":116.867,"close":116.876,"volume":0.08820000290870667},{"timestamp":1742408880000,"open":116.846,"high":116.847,"low":116.717,"close":116.717,"volume":0.39239999651908875},{"timestamp":1742408940000,"open":116.737,"high":116.827,"low":116.737,"close":116.807,"volume":0.20970000326633453},{"timestamp":1742409000000,"open":116.806,"high":116.927,"low":116.806,"close":116.906,"volume":0.17520000040531158},{"timestamp":1742409060000,"open":116.916,"high":117.037,"low":116.916,"close":117.037,"volume":0.12330000102519989},{"timestamp":1742409120000,"open":117.047,"high":117.127,"low":117.036,"close":117.036,"volume":0.305400013923645},{"timestamp":1742409180000,"open":117.036,"high":117.057,"low":116.836,"close":116.836,"volume":0.3222000002861023},{"timestamp":1742409240000,"open":116.836,"high":116.916,"low":116.786,"close":116.916,"volume":0.20550000667572021},{"timestamp":1742409300000,"open":116.916,"high":116.947,"low":116.916,"close":116.927,"volume":0.15929999947547913},{"timestamp":1742409360000,"open":116.956,"high":116.997,"low":116.926,"close":116.946,"volume":0.2493000030517578},{"timestamp":1742409420000,"open":116.916,"high":116.986,"low":116.916,"close":116.966,"volume":0.20160000026226044},{"timestamp":1742409480000,"open":116.956,"high":116.956,"low":116.896,"close":116.897,"volume":0.17219999432563782},{"timestamp":1742409540000,"open":116.907,"high":116.927,"low":116.837,"close":116.837,"volume":0.257099986076355},{"timestamp":1742409600000,"open":116.846,"high":116.907,"low":116.836,"close":116.836,"volume":0.13230000436306},{"timestamp":1742409660000,"open":116.837,"high":116.957,"low":116.806,"close":116.946,"volume":0.24390000104904175},{"timestamp":1742409720000,"open":116.947,"high":117.037,"low":116.917,"close":116.996,"volume":0.2222999930381775},{"timestamp":1742409780000,"open":116.996,"high":117.057,"low":116.936,"close":117.027,"volume":0.2651999890804291},{"timestamp":1742409840000,"open":117.047,"high":117.246,"low":117.046,"close":117.216,"volume":0.450300008058548},{"timestamp":1742409900000,"open":117.207,"high":117.247,"low":117.116,"close":117.117,"volume":0.3497999906539917},{"timestamp":1742409960000,"open":117.117,"high":117.196,"low":117.117,"close":117.196,"volume":0.0828000009059906},{"timestamp":1742410020000,"open":117.206,"high":117.376,"low":117.197,"close":117.376,"volume":0.25290000438690186},{"timestamp":1742410080000,"open":117.327,"high":117.366,"low":117.326,"close":117.366,"volume":0.093299999833107},{"timestamp":1742410140000,"open":117.397,"high":117.417,"low":117.326,"close":117.327,"volume":0.2565000057220459},{"timestamp":1742410200000,"open":117.327,"high":117.327,"low":117.297,"close":117.306,"volume":0.10649999976158142},{"timestamp":1742410260000,"open":117.306,"high":117.337,"low":117.276,"close":117.326,"volume":0.10320000350475311},{"timestamp":1742410320000,"open":117.366,"high":117.497,"low":117.346,"close":117.496,"volume":0.32580000162124634},{"timestamp":1742410380000,"open":117.507,"high":117.767,"low":117.507,"close":117.696,"volume":0.26759999990463257},{"timestamp":1742410440000,"open":117.706,"high":117.736,"low":117.557,"close":117.636,"volume":0.4092000126838684},{"timestamp":1742410500000,"open":117.636,"high":117.666,"low":117.596,"close":117.656,"volume":0.12060000002384186},{"timestamp":1742410560000,"open":117.667,"high":117.767,"low":117.666,"close":117.767,"volume":0.2303999960422516},{"timestamp":1742410620000,"open":117.746,"high":117.797,"low":117.746,"close":117.757,"volume":0.15870000422000885},{"timestamp":1742410680000,"open":117.756,"high":117.757,"low":117.586,"close":117.586,"volume":0.19470000267028809},{"timestamp":1742410740000,"open":117.616,"high":117.617,"low":117.616,"close":117.616,"volume":0.11879999935626984},{"timestamp":1742410800000,"open":117.616,"high":117.677,"low":117.586,"close":117.607,"volume":0.25920000672340393},{"timestamp":1742410860000,"open":117.606,"high":117.617,"low":117.536,"close":117.546,"volume":0.24809999763965607},{"timestamp":1742410920000,"open":117.566,"high":117.586,"low":117.546,"close":117.586,"volume":0.11969999969005585},{"timestamp":1742410980000,"open":117.547,"high":117.607,"low":117.536,"close":117.596,"volume":0.22470000386238098},{"timestamp":1742411040000,"open":117.577,"high":117.607,"low":117.576,"close":117.597,"volume":0.11969999969005585},{"timestamp":1742411100000,"open":117.596,"high":117.677,"low":117.596,"close":117.677,"volume":0.16380000114440918},{"timestamp":1742411160000,"open":117.737,"high":117.737,"low":117.696,"close":117.697,"volume":0.13199999928474426},{"timestamp":1742411220000,"open":117.646,"high":117.807,"low":117.646,"close":117.766,"volume":0.3513000011444092},{"timestamp":1742411280000,"open":117.767,"high":117.846,"low":117.767,"close":117.797,"volume":0.21240000426769257},{"timestamp":1742411340000,"open":117.827,"high":117.976,"low":117.796,"close":117.947,"volume":0.2750999927520752},{"timestamp":1742411400000,"open":118.017,"high":118.056,"low":117.947,"close":118.056,"volume":0.2151000052690506},{"timestamp":1742411460000,"open":118.047,"high":118.057,"low":117.976,"close":117.976,"volume":0.22709999978542328},{"timestamp":1742411520000,"open":117.987,"high":118.057,"low":117.856,"close":117.867,"volume":0.30869999527931213},{"timestamp":1742411580000,"open":117.917,"high":117.956,"low":117.877,"close":117.886,"volume":0.188400000333786},{"timestamp":1742411640000,"open":117.896,"high":117.956,"low":117.896,"close":117.916,"volume":0.131400004029274},{"timestamp":1742411700000,"open":117.926,"high":117.987,"low":117.926,"close":117.967,"volume":0.16920000314712524},{"timestamp":1742411760000,"open":117.986,"high":117.986,"low":117.917,"close":117.936,"volume":0.17249999940395355},{"timestamp":1742411820000,"open":117.926,"high":117.927,"low":117.816,"close":117.847,"volume":0.415800005197525},{"timestamp":1742411880000,"open":117.837,"high":117.937,"low":117.816,"close":117.836,"volume":0.258899986743927},{"timestamp":1742411940000,"open":117.837,"high":117.867,"low":117.716,"close":117.796,"volume":0.3540000021457672},{"timestamp":1742412000000,"open":117.797,"high":117.827,"low":117.746,"close":117.767,"volume":0.2370000034570694},{"timestamp":1742412060000,"open":117.766,"high":117.777,"low":117.686,"close":117.687,"volume":0.1923000067472458},{"timestamp":1742412120000,"open":117.716,"high":117.75,"low":117.696,"close":117.716,"volume":0.17430000007152557},{"timestamp":1742412180000,"open":117.717,"high":117.717,"low":117.646,"close":117.716,"volume":0.2574000060558319},{"timestamp":1742412240000,"open":117.727,"high":117.727,"low":117.566,"close":117.587,"volume":0.35370001196861267},{"timestamp":1742412300000,"open":117.596,"high":117.607,"low":117.526,"close":117.526,"volume":0.21539999544620514},{"timestamp":1742412360000,"open":117.567,"high":117.656,"low":117.527,"close":117.586,"volume":0.23880000412464142},{"timestamp":1742412420000,"open":117.586,"high":117.626,"low":117.497,"close":117.517,"volume":0.30869999527931213},{"timestamp":1742412480000,"open":117.497,"high":117.596,"low":117.487,"close":117.487,"volume":0.3549000024795532},{"timestamp":1742412540000,"open":117.456,"high":117.556,"low":117.456,"close":117.527,"volume":0.30570000410079956},{"timestamp":1742412600000,"open":117.527,"high":117.617,"low":117.527,"close":117.577,"volume":0.40860000252723694},{"timestamp":1742412660000,"open":117.577,"high":117.577,"low":117.436,"close":117.457,"volume":0.29190000891685486},{"timestamp":1742412720000,"open":117.456,"high":117.566,"low":117.456,"close":117.536,"volume":0.26339998841285706},{"timestamp":1742412780000,"open":117.546,"high":117.607,"low":117.536,"close":117.586,"volume":0.37229999899864197},{"timestamp":1742412840000,"open":117.626,"high":117.692,"low":117.626,"close":117.646,"volume":0.36959999799728394},{"timestamp":1742412900000,"open":117.646,"high":117.667,"low":117.406,"close":117.406,"volume":0.5604000091552734},{"timestamp":1742412960000,"open":117.406,"high":117.516,"low":117.376,"close":117.507,"volume":0.3345000147819519},{"timestamp":1742413020000,"open":117.507,"high":117.616,"low":117.507,"close":117.586,"volume":0.4749000072479248},{"timestamp":1742413080000,"open":117.647,"high":117.647,"low":117.516,"close":117.526,"volume":0.2583000063896179},{"timestamp":1742413140000,"open":117.527,"high":117.527,"low":117.246,"close":117.316,"volume":0.42989999055862427},{"timestamp":1742413200000,"open":117.366,"high":117.437,"low":117.346,"close":117.407,"volume":0.2337000072002411},{"timestamp":1742413260000,"open":117.407,"high":117.517,"low":117.406,"close":117.406,"volume":0.28349998593330383},{"timestamp":1742413320000,"open":117.447,"high":117.477,"low":117.407,"close":117.446,"volume":0.25110000371932983},{"timestamp":1742413380000,"open":117.436,"high":117.547,"low":117.436,"close":117.526,"volume":0.2847000062465668},{"timestamp":1742413440000,"open":117.526,"high":117.587,"low":117.507,"close":117.577,"volume":0.36000001430511475},{"timestamp":1742413500000,"open":117.586,"high":117.636,"low":117.556,"close":117.596,"volume":0.2906999886035919},{"timestamp":1742413560000,"open":117.596,"high":117.616,"low":117.546,"close":117.556,"volume":0.30869999527931213},{"timestamp":1742413620000,"open":117.557,"high":117.567,"low":117.536,"close":117.537,"volume":0.36629998683929443},{"timestamp":1742413680000,"open":117.527,"high":117.596,"low":117.526,"close":117.566,"volume":0.38370001316070557},{"timestamp":1742413740000,"open":117.577,"high":117.577,"low":117.497,"close":117.517,"volume":0.3098999857902527},{"timestamp":1742413800000,"open":117.507,"high":117.507,"low":117.307,"close":117.307,"volume":0.490200012922287},{"timestamp":1742413860000,"open":117.307,"high":117.347,"low":117.226,"close":117.327,"volume":0.3912000060081482},{"timestamp":1742413920000,"open":117.337,"high":117.437,"low":117.056,"close":117.117,"volume":0.4203000068664551},{"timestamp":1742413980000,"open":117.116,"high":117.356,"low":117.116,"close":117.306,"volume":0.42329999804496765},{"timestamp":1742414040000,"open":117.276,"high":117.367,"low":117.276,"close":117.337,"volume":0.5088000297546387},{"timestamp":1742414100000,"open":117.356,"high":117.537,"low":117.356,"close":117.446,"volume":0.3725999891757965},{"timestamp":1742414160000,"open":117.466,"high":117.467,"low":117.356,"close":117.366,"volume":0.4560000002384186},{"timestamp":1742414220000,"open":117.367,"high":117.427,"low":117.366,"close":117.376,"volume":0.6317999958992004},{"timestamp":1742414280000,"open":117.386,"high":117.417,"low":117.367,"close":117.396,"volume":0.5529000163078308},{"timestamp":1742414340000,"open":117.397,"high":117.447,"low":117.106,"close":117.116,"volume":0.7383000254631042}]