[{"timestamp":1742391000000,"open":114.056,"high":114.156,"low":113.496,"close":113.496,"volume":0.1080000028014183},{"timestamp":1742391060000,"open":113.497,"high":113.596,"low":113.496,"close":113.496,"volume":0.31200000643730164},{"timestamp":1742391120000,"open":113.836,"high":113.836,"low":113.546,"close":113.546,"volume":0.035999998450279236},{"timestamp":1742391180000,"open":113.497,"high":114.096,"low":113.497,"close":114.096,"volume":0.1080000028014183},{"timestamp":1742391240000,"open":113.997,"high":113.997,"low":113.747,"close":113.777,"volume":0.4440000057220459},{"timestamp":1742391300000,"open":114.026,"high":114.177,"low":113.936,"close":114.047,"volume":0.7440000176429749},{"timestamp":1742391360000,"open":114.026,"high":114.397,"low":114.016,"close":114.396,"volume":1.5119999647140503},{"timestamp":1742391420000,"open":114.406,"high":114.437,"low":114.187,"close":114.247,"volume":1.440000057220459},{"timestamp":1742391480000,"open":114.247,"high":114.286,"low":114.126,"close":114.227,"volume":0.8759999871253967},{"timestamp":1742391540000,"open":114.206,"high":114.526,"low":114.206,"close":114.506,"volume":1.1039999723434448},{"timestamp":1742391600000,"open":114.516,"high":114.577,"low":114.426,"close":114.476,"volume":1.6080000400543213},{"timestamp":1742391660000,"open":114.496,"high":114.577,"low":114.466,"close":114.557,"volume":1.4759999513626099},{"timestamp":1742391720000,"open":114.556,"high":114.577,"low":114.496,"close":114.507,"volume":1.4759999513626099},{"timestamp":1742391780000,"open":114.526,"high":114.657,"low":114.496,"close":114.657,"volume":0.8880000114440918},{"timestamp":1742391840000,"open":114.647,"high":114.727,"low":114.577,"close":114.577,"volume":1.0920000076293945},{"timestamp":1742391900000,"open":114.566,"high":114.576,"low":114.386,"close":114.497,"volume":1.7760000228881836},{"timestamp":1742391960000,"open":114.487,"high":114.576,"low":114.356,"close":114.407,"volume":1.440000057220459},{"timestamp":1742392020000,"open":114.406,"high":114.467,"low":114.296,"close":114.396,"volume":1.6440000534057617},{"timestamp":1742392080000,"open":114.406,"high":114.566,"low":114.376,"close":114.486,"volume":0.9959999918937683},{"timestamp":1742392140000,"open":114.476,"high":114.507,"low":114.366,"close":114.376,"volume":0.9599999785423279},{"timestamp":1742392200000,"open":114.367,"high":114.557,"low":114.296,"close":114.527,"volume":1.4160000085830688},{"timestamp":1742392260000,"open":114.516,"high":114.727,"low":114.506,"close":114.596,"volume":1.4279999732971191},{"timestamp":1742392320000,"open":114.596,"high":114.697,"low":114.576,"close":114.656,"volume":1.2599999904632568},{"timestamp":1742392380000,"open":114.656,"high":114.857,"low":114.627,"close":114.846,"volume":1.5839999914169312},{"timestamp":1742392440000,"open":114.847,"high":114.947,"low":114.836,"close":114.926,"volume":1.4279999732971191},{"timestamp":1742392500000,"open":114.927,"high":114.946,"low":114.827,"close":114.856,"volume":1.0920000076293945},{"timestamp":1742392560000,"open":114.857,"high":114.887,"low":114.806,"close":114.827,"volume":1.3919999599456787},{"timestamp":1742392620000,"open":114.797,"high":114.926,"low":114.757,"close":114.897,"volume":1.2719999551773071},{"timestamp":1742392680000,"open":114.867,"high":114.896,"low":114.826,"close":114.866,"volume":1.7280000448226929},{"timestamp":1742392740000,"open":114.856,"high":114.856,"low":114.786,"close":114.806,"volume":1.1399999856948853},{"timestamp":1742392800000,"open":114.806,"high":114.846,"low":114.747,"close":114.777,"volume":0.8640000224113464},{"timestamp":1742392860000,"open":114.777,"high":114.787,"low":114.706,"close":114.747,"volume":1.1759999990463257},{"timestamp":1742392920000,"open":114.757,"high":114.807,"low":114.746,"close":114.756,"volume":1.4160000085830688},{"timestamp":1742392980000,"open":114.756,"high":114.787,"low":114.706,"close":114.776,"volume":1.2120000123977661},{"timestamp":1742393040000,"open":114.787,"high":114.827,"low":114.776,"close":114.796,"volume":0.9599999785423279},{"timestamp":1742393100000,"open":114.787,"high":114.837,"low":114.766,"close":114.776,"volume":0.9959999918937683},{"timestamp":1742393160000,"open":114.797,"high":114.817,"low":114.766,"close":114.766,"volume":1.187999963760376},{"timestamp":1742393220000,"open":114.767,"high":114.767,"low":114.556,"close":114.566,"volume":1.3559999465942383},{"timestamp":1742393280000,"open":114.557,"high":114.647,"low":114.556,"close":114.587,"volume":1.1640000343322754},{"timestamp":1742393340000,"open":114.577,"high":114.697,"low":114.576,"close":114.627,"volume":1.4040000438690186},{"timestamp":1742393400000,"open":114.627,"high":114.747,"low":114.557,"close":114.646,"volume":1.5119999647140503},{"timestamp":1742393460000,"open":114.657,"high":114.677,"low":114.606,"close":114.606,"volume":1.031999945640564},{"timestamp":1742393520000,"open":114.617,"high":114.667,"low":114.557,"close":114.557,"volume":1.1039999723434448},{"timestamp":1742393580000,"open":114.567,"high":114.577,"low":114.516,"close":114.527,"volume":0.8640000224113464},{"timestamp":1742393640000,"open":114.526,"high":114.647,"low":114.526,"close":114.636,"volume":0.984000027179718},{"timestamp":1742393700000,"open":114.647,"high":114.657,"low":114.567,"close":114.567,"volume":0.8999999761581421},{"timestamp":1742393760000,"open":114.567,"high":114.587,"low":114.506,"close":114.547,"volume":0.8040000200271606},{"timestamp":1742393820000,"open":114.556,"high":114.606,"low":114.546,"close":114.596,"volume":1.2239999771118164},{"timestamp":1742393880000,"open":114.627,"high":114.627,"low":114.536,"close":114.547,"volume":0.9359999895095825},{"timestamp":1742393940000,"open":114.537,"high":114.576,"low":114.506,"close":114.576,"volume":1.0440000295639038},{"timestamp":1742394000000,"open":114.587,"high":114.657,"low":114.566,"close":114.597,"volume":0.8040000200271606},{"timestamp":1742394060000,"open":114.606,"high":114.646,"low":114.576,"close":114.626,"volume":1.0080000162124634},{"timestamp":1742394120000,"open":114.627,"high":114.727,"low":114.627,"close":114.707,"volume":1.4040000438690186},{"timestamp":1742394180000,"open":114.716,"high":114.737,"low":114.656,"close":114.657,"volume":0.8399999737739563},{"timestamp":1742394240000,"open":114.647,"high":114.707,"low":114.606,"close":114.666,"volume":1.3919999599456787},{"timestamp":1742394300000,"open":114.656,"high":114.696,"low":114.656,"close":114.676,"volume":0.9240000247955322},{"timestamp":1742394360000,"open":114.687,"high":114.817,"low":114.676,"close":114.807,"volume":0.972000002861023},{"timestamp":1742394420000,"open":114.816,"high":114.826,"low":114.706,"close":114.707,"volume":1.0440000295639038},{"timestamp":1742394480000,"open":114.737,"high":114.757,"low":114.666,"close":114.676,"volume":0.8759999871253967},{"timestamp":1742394540000,"open":114.696,"high":114.776,"low":114.696,"close":114.766,"volume":0.3479999899864197},{"timestamp":1742394600000,"open":114.776,"high":114.877,"low":114.737,"close":114.857,"volume":1.1519999504089355},{"timestamp":1742394660000,"open":114.867,"high":114.876,"low":114.766,"close":114.817,"volume":1.343999981880188},{"timestamp":1742394720000,"open":114.816,"high":114.827,"low":114.696,"close":114.696,"volume":0.7799999713897705},{"timestamp":1742394780000,"open":114.707,"high":114.747,"low":114.676,"close":114.737,"volume":0.8759999871253967},{"timestamp":1742394840000,"open":114.746,"high":114.806,"low":114.737,"close":114.766,"volume":0.828000009059906},{"timestamp":1742394900000,"open":114.776,"high":114.877,"low":114.776,"close":114.866,"volume":1.055999994277954},{"timestamp":1742394960000,"open":114.877,"high":114.886,"low":114.737,"close":114.767,"volume":1.1759999990463257},{"timestamp":1742395020000,"open":114.767,"high":114.767,"low":114.687,"close":114.727,"volume":0.972000002861023},{"timestamp":1742395080000,"open":114.746,"high":114.816,"low":114.726,"close":114.776,"volume":0.984000027179718},{"timestamp":1742395140000,"open":114.777,"high":114.777,"low":114.647,"close":114.657,"volume":0.492000013589859},{"timestamp":1742395200000,"open":114.656,"high":114.657,"low":114.586,"close":114.636,"volume":0.8519999980926514},{"timestamp":1742395260000,"open":114.646,"high":114.687,"low":114.636,"close":114.657,"volume":0.9240000247955322},{"timestamp":1742395320000,"open":114.657,"high":114.747,"low":114.646,"close":114.737,"volume":0.8640000224113464},{"timestamp":1742395380000,"open":114.746,"high":114.807,"low":114.736,"close":114.787,"volume":0.8999999761581421},{"timestamp":1742395440000,"open":114.786,"high":114.807,"low":114.606,"close":114.636,"volume":1.1160000562667847},{"timestamp":1742395500000,"open":114.627,"high":114.667,"low":114.576,"close":114.577,"volume":0.8880000114440918},{"timestamp":1742395560000,"open":114.596,"high":114.647,"low":114.536,"close":114.647,"volume":0.8159999847412109},{"timestamp":1742395620000,"open":114.656,"high":114.677,"low":114.616,"close":114.637,"volume":0.8519999980926514},{"timestamp":1742395680000,"open":114.626,"high":114.657,"low":114.616,"close":114.657,"volume":0.8519999980926514},{"timestamp":1742395740000,"open":114.656,"high":114.716,"low":114.636,"close":114.687,"volume":0.8159999847412109},{"timestamp":1742395800000,"open":114.686,"high":114.747,"low":114.657,"close":114.726,"volume":1.2000000476837158},{"timestamp":1742395860000,"open":114.736,"high":114.757,"low":114.676,"close":114.707,"volume":0.8159999847412109},{"timestamp":1742395920000,"open":114.717,"high":114.736,"low":114.687,"close":114.706,"volume":0.6840000152587891},{"timestamp":1742395980000,"open":114.696,"high":114.737,"low":114.657,"close":114.687,"volume":1.1759999990463257},{"timestamp":1742396040000,"open":114.676,"high":114.687,"low":114.646,"close":114.666,"volume":0.9599999785423279},{"timestamp":1742396100000,"open":114.677,"high":114.677,"low":114.636,"close":114.656,"volume":0.8640000224113464},{"timestamp":1742396160000,"open":114.656,"high":114.707,"low":114.646,"close":114.706,"volume":0.6480000019073486},{"timestamp":1742396220000,"open":114.717,"high":114.766,"low":114.717,"close":114.757,"volume":0.6240000128746033},{"timestamp":1742396280000,"open":114.747,"high":114.766,"low":114.686,"close":114.706,"volume":1.1039999723434448},{"timestamp":1742396340000,"open":114.696,"high":114.707,"low":114.626,"close":114.707,"volume":0.8159999847412109},{"timestamp":1742396400000,"open":114.717,"high":114.767,"low":114.676,"close":114.716,"volume":1.1039999723434448},{"timestamp":1742396460000,"open":114.706,"high":114.817,"low":114.706,"close":114.777,"volume":1.1759999990463257},{"timestamp":1742396520000,"open":114.767,"high":114.797,"low":114.697,"close":114.707,"volume":0.9959999918937683},{"timestamp":1742396580000,"open":114.717,"high":114.757,"low":114.706,"close":114.746,"volume":0.41999998688697815},{"timestamp":1742396640000,"open":114.747,"high":114.747,"low":114.696,"close":114.707,"volume":0.4440000057220459},{"timestamp":1742396700000,"open":114.716,"high":114.716,"low":114.656,"close":114.676,"volume":0.828000009059906},{"timestamp":1742396760000,"open":114.686,"high":114.737,"low":114.676,"close":114.726,"volume":0.8519999980926514},{"timestamp":1742396820000,"open":114.727,"high":114.737,"low":114.696,"close":114.717,"volume":0.527999997138977},{"timestamp":1742396880000,"open":114.716,"high":114.787,"low":114.716,"close":114.787,"volume":0.6600000262260437},{"timestamp":1742396940000,"open":114.766,"high":114.796,"low":114.746,"close":114.767,"volume":0.36000001430511475},{"timestamp":1742397000000,"open":114.746,"high":114.787,"low":114.707,"close":114.787,"volume":0.5759999752044678},{"timestamp":1742397060000,"open":114.787,"high":114.787,"low":114.757,"close":114.767,"volume":0.335999995470047},{"timestamp":1742397120000,"open":114.747,"high":114.917,"low":114.737,"close":114.887,"volume":0.7799999713897705},{"timestamp":1742397180000,"open":114.896,"high":114.947,"low":114.886,"close":114.947,"volume":0.3479999899864197},{"timestamp":1742397240000,"open":114.957,"high":114.977,"low":114.887,"close":114.956,"volume":0.6240000128746033},{"timestamp":1742397300000,"open":114.946,"high":114.987,"low":114.946,"close":114.957,"volume":0.3840000033378601},{"timestamp":1742397360000,"open":114.937,"high":114.966,"low":114.916,"close":114.947,"volume":0.3240000009536743},{"timestamp":1742397420000,"open":114.956,"high":114.956,"low":114.906,"close":114.906,"volume":0.47999998927116394},{"timestamp":1742397480000,"open":114.916,"high":114.916,"low":114.826,"close":114.827,"volume":0.5040000081062317},{"timestamp":1742397540000,"open":114.826,"high":114.837,"low":114.796,"close":114.797,"volume":0.2759999930858612},{"timestamp":1742397600000,"open":114.807,"high":114.807,"low":114.766,"close":114.787,"volume":0.3720000088214874},{"timestamp":1742397660000,"open":114.797,"high":114.847,"low":114.786,"close":114.797,"volume":0.7680000066757202},{"timestamp":1742397720000,"open":114.806,"high":114.827,"low":114.767,"close":114.776,"volume":0.7559999823570251},{"timestamp":1742397780000,"open":114.786,"high":114.797,"low":114.746,"close":114.756,"volume":0.5040000081062317},{"timestamp":1742397840000,"open":114.746,"high":114.806,"low":114.746,"close":114.786,"volume":0.7919999957084656},{"timestamp":1742397900000,"open":114.787,"high":114.827,"low":114.776,"close":114.817,"volume":0.5519999861717224},{"timestamp":1742397960000,"open":114.816,"high":114.896,"low":114.797,"close":114.877,"volume":0.5400000214576721},{"timestamp":1742398020000,"open":114.876,"high":114.926,"low":114.867,"close":114.907,"volume":0.31200000643730164},{"timestamp":1742398080000,"open":114.917,"high":114.937,"low":114.907,"close":114.937,"volume":0.2280000001192093},{"timestamp":1742398140000,"open":114.957,"high":115.036,"low":114.936,"close":114.956,"volume":0.6240000128746033},{"timestamp":1742398200000,"open":114.937,"high":114.956,"low":114.887,"close":114.906,"volume":0.984000027179718},{"timestamp":1742398260000,"open":114.897,"high":114.927,"low":114.886,"close":114.926,"volume":0.6480000019073486},{"timestamp":1742398320000,"open":114.937,"high":114.947,"low":114.896,"close":114.907,"volume":0.5519999861717224},{"timestamp":1742398380000,"open":114.916,"high":114.946,"low":114.906,"close":114.916,"volume":0.4560000002384186},{"timestamp":1742398440000,"open":114.917,"high":114.936,"low":114.896,"close":114.906,"volume":0.46799999475479126},{"timestamp":1742398500000,"open":114.916,"high":114.927,"low":114.856,"close":114.867,"volume":0.7799999713897705},{"timestamp":1742398560000,"open":114.877,"high":114.906,"low":114.836,"close":114.886,"volume":0.6600000262260437},{"timestamp":1742398620000,"open":114.897,"high":114.937,"low":114.886,"close":114.917,"volume":0.8159999847412109},{"timestamp":1742398680000,"open":114.927,"high":114.927,"low":114.896,"close":114.896,"volume":0.6959999799728394},{"timestamp":1742398740000,"open":114.907,"high":114.917,"low":114.866,"close":114.886,"volume":0.6959999799728394},{"timestamp":1742398800000,"open":114.886,"high":114.906,"low":114.866,"close":114.887,"volume":0.40799999237060547},{"timestamp":1742398860000,"open":114.886,"high":114.887,"low":114.826,"close":114.847,"volume":0.6119999885559082},{"timestamp":1742398920000,"open":114.797,"high":114.827,"low":114.767,"close":114.776,"volume":0.5040000081062317},{"timestamp":1742398980000,"open":114.746,"high":114.767,"low":114.726,"close":114.747,"volume":0.40799999237060547},{"timestamp":1742399040000,"open":114.756,"high":114.787,"low":114.726,"close":114.787,"volume":0.2879999876022339},{"timestamp":1742399100000,"open":114.797,"high":114.827,"low":114.756,"close":114.756,"volume":0.4440000057220459},{"timestamp":1742399160000,"open":114.767,"high":114.767,"low":114.686,"close":114.726,"volume":0.46799999475479126},{"timestamp":1742399220000,"open":114.727,"high":114.797,"low":114.726,"close":114.776,"volume":0.40799999237060547},{"timestamp":1742399280000,"open":114.786,"high":114.806,"low":114.757,"close":114.786,"volume":0.2160000056028366},{"timestamp":1742399340000,"open":114.797,"high":114.807,"low":114.726,"close":114.747,"volume":0.6480000019073486},{"timestamp":1742399400000,"open":114.757,"high":114.807,"low":114.746,"close":114.776,"volume":0.8880000114440918},{"timestamp":1742399460000,"open":114.757,"high":114.777,"low":114.746,"close":114.746,"volume":0.5640000104904175},{"timestamp":1742399520000,"open":114.747,"high":114.776,"low":114.737,"close":114.776,"volume":0.46799999475479126},{"timestamp":1742399580000,"open":114.776,"high":114.776,"low":114.726,"close":114.726,"volume":0.46799999475479126},{"timestamp":1742399640000,"open":114.737,"high":114.767,"low":114.726,"close":114.747,"volume":0.5640000104904175},{"timestamp":1742399700000,"open":114.737,"high":114.737,"low":114.676,"close":114.697,"volume":0.4440000057220459},{"timestamp":1742399760000,"open":114.686,"high":114.717,"low":114.686,"close":114.697,"volume":0.46799999475479126},{"timestamp":1742399820000,"open":114.707,"high":114.707,"low":114.676,"close":114.696,"volume":0.14399999380111694},{"timestamp":1742399880000,"open":114.706,"high":114.717,"low":114.677,"close":114.717,"volume":0.1679999977350235},{"timestamp":1742399940000,"open":114.706,"high":114.777,"low":114.706,"close":114.776,"volume":0.335999995470047},{"timestamp":1742400000000,"open":114.767,"high":114.807,"low":114.727,"close":114.777,"volume":0.9480000138282776},{"timestamp":1742400060000,"open":114.787,"high":114.827,"low":114.767,"close":114.817,"volume":0.8399999737739563},{"timestamp":1742400120000,"open":114.806,"high":114.817,"low":114.796,"close":114.797,"volume":0.3720000088214874},{"timestamp":1742400180000,"open":114.796,"high":114.877,"low":114.796,"close":114.856,"volume":0.4560000002384186},{"timestamp":1742400240000,"open":114.866,"high":114.887,"low":114.856,"close":114.887,"volume":0.5040000081062317},{"timestamp":1742400300000,"open":114.886,"high":114.926,"low":114.886,"close":114.916,"volume":0.6359999775886536},{"timestamp":1742400360000,"open":114.926,"high":114.946,"low":114.916,"close":114.926,"volume":0.515999972820282},{"timestamp":1742400420000,"open":114.917,"high":114.917,"low":114.817,"close":114.817,"volume":0.5040000081062317},{"timestamp":1742400480000,"open":114.826,"high":114.847,"low":114.787,"close":114.817,"volume":0.6119999885559082},{"timestamp":1742400540000,"open":114.826,"high":114.837,"low":114.767,"close":114.807,"volume":0.6119999885559082},{"timestamp":1742400600000,"open":114.807,"high":114.906,"low":114.806,"close":114.866,"volume":0.6240000128746033},{"timestamp":1742400660000,"open":114.866,"high":114.896,"low":114.866,"close":114.866,"volume":0.5759999752044678},{"timestamp":1742400720000,"open":114.877,"high":114.877,"low":114.787,"close":114.787,"volume":0.41999998688697815},{"timestamp":1742400780000,"open":114.776,"high":114.827,"low":114.776,"close":114.796,"volume":0.6000000238418579},{"timestamp":1742400840000,"open":114.777,"high":114.787,"low":114.717,"close":114.727,"volume":0.47999998927116394},{"timestamp":1742400900000,"open":114.736,"high":114.777,"low":114.696,"close":114.777,"volume":0.8040000200271606},{"timestamp":1742400960000,"open":114.767,"high":114.797,"low":114.766,"close":114.787,"volume":0.2280000001192093},{"timestamp":1742401020000,"open":114.777,"high":114.817,"low":114.767,"close":114.796,"volume":0.40799999237060547},{"timestamp":1742401080000,"open":114.797,"high":114.817,"low":114.777,"close":114.796,"volume":0.4560000002384186},{"timestamp":1742401140000,"open":114.806,"high":114.857,"low":114.777,"close":114.777,"volume":0.47999998927116394},{"timestamp":1742401200000,"open":114.766,"high":114.807,"low":114.746,"close":114.807,"volume":0.4320000112056732},{"timestamp":1742401260000,"open":114.797,"high":114.837,"low":114.766,"close":114.837,"volume":0.5040000081062317},{"timestamp":1742401320000,"open":114.827,"high":114.887,"low":114.806,"close":114.877,"volume":0.3959999978542328},{"timestamp":1742401380000,"open":114.887,"high":114.897,"low":114.876,"close":114.877,"volume":0.18000000715255737},{"timestamp":1742401440000,"open":114.876,"high":114.876,"low":114.826,"close":114.857,"volume":0.515999972820282},{"timestamp":1742401500000,"open":114.847,"high":114.866,"low":114.806,"close":114.807,"volume":0.36000001430511475},{"timestamp":1742401560000,"open":114.817,"high":114.817,"low":114.776,"close":114.786,"volume":0.492000013589859},{"timestamp":1742401620000,"open":114.777,"high":114.877,"low":114.776,"close":114.806,"volume":0.9480000138282776},{"timestamp":1742401680000,"open":114.817,"high":114.847,"low":114.776,"close":114.796,"volume":0.7319999933242798},{"timestamp":1742401740000,"open":114.786,"high":114.787,"low":114.706,"close":114.737,"volume":0.5519999861717224},{"timestamp":1742401800000,"open":114.717,"high":114.797,"low":114.706,"close":114.797,"volume":0.6119999885559082},{"timestamp":1742401860000,"open":114.797,"high":114.797,"low":114.716,"close":114.756,"volume":0.7559999823570251},{"timestamp":1742401920000,"open":114.736,"high":114.786,"low":114.736,"close":114.766,"volume":0.6480000019073486},{"timestamp":1742401980000,"open":114.777,"high":114.827,"low":114.776,"close":114.776,"volume":0.4320000112056732},{"timestamp":1742402040000,"open":114.787,"high":114.817,"low":114.766,"close":114.817,"volume":0.40799999237060547},{"timestamp":1742402100000,"open":114.797,"high":114.856,"low":114.797,"close":114.836,"volume":0.5640000104904175},{"timestamp":1742402160000,"open":114.846,"high":114.867,"low":114.836,"close":114.837,"volume":0.3840000033378601},{"timestamp":1742402220000,"open":114.846,"high":114.877,"low":114.836,"close":114.856,"volume":0.2280000001192093},{"timestamp":1742402280000,"open":114.846,"high":114.897,"low":114.846,"close":114.897,"volume":0.5879999995231628},{"timestamp":1742402340000,"open":114.896,"high":114.927,"low":114.866,"close":114.927,"volume":0.527999997138977},{"timestamp":1742402400000,"open":114.926,"high":114.927,"low":114.866,"close":114.896,"volume":0.5519999861717224},{"timestamp":1742402460000,"open":114.907,"high":114.927,"low":114.896,"close":114.927,"volume":0.671999990940094},{"timestamp":1742402520000,"open":114.937,"high":115.037,"low":114.926,"close":115.026,"volume":0.527999997138977},{"timestamp":1742402580000,"open":115.036,"high":115.036,"low":115.006,"close":115.036,"volume":0.23999999463558197},{"timestamp":1742402640000,"open":115.027,"high":115.066,"low":115.016,"close":115.066,"volume":0.25200000405311584},{"timestamp":1742402700000,"open":115.056,"high":115.067,"low":115.046,"close":115.057,"volume":0.2759999930858612},{"timestamp":1742402760000,"open":115.067,"high":115.076,"low":115.026,"close":115.067,"volume":0.3240000009536743},{"timestamp":1742402820000,"open":115.046,"high":115.117,"low":115.036,"close":115.087,"volume":0.7200000286102295},{"timestamp":1742402880000,"open":115.097,"high":115.157,"low":115.096,"close":115.146,"volume":0.3959999978542328},{"timestamp":1742402940000,"open":115.137,"high":115.157,"low":115.136,"close":115.146,"volume":0.18000000715255737},{"timestamp":1742403000000,"open":115.137,"high":115.176,"low":115.136,"close":115.136,"volume":0.30000001192092896},{"timestamp":1742403060000,"open":115.136,"high":115.157,"low":115.136,"close":115.136,"volume":0.5040000081062317},{"timestamp":1742403120000,"open":115.156,"high":115.187,"low":115.146,"close":115.157,"volume":0.335999995470047},{"timestamp":1742403180000,"open":115.157,"high":115.177,"low":115.146,"close":115.166,"volume":0.492000013589859},{"timestamp":1742403240000,"open":115.156,"high":115.186,"low":115.156,"close":115.177,"volume":0.492000013589859},{"timestamp":1742403300000,"open":115.187,"high":115.187,"low":115.147,"close":115.147,"volume":0.30000001192092896},{"timestamp":1742403360000,"open":115.147,"high":115.157,"low":115.106,"close":115.106,"volume":0.2759999930858612},{"timestamp":1742403420000,"open":115.097,"high":115.107,"low":115.046,"close":115.076,"volume":0.5040000081062317},{"timestamp":1742403480000,"open":115.087,"high":115.087,"low":114.996,"close":114.996,"volume":0.4560000002384186},{"timestamp":1742403540000,"open":115.007,"high":115.037,"low":114.996,"close":115.017,"volume":0.36000001430511475},{"timestamp":1742403600000,"open":115.006,"high":115.137,"low":115.006,"close":115.126,"volume":0.7559999823570251},{"timestamp":1742403660000,"open":115.127,"high":115.127,"low":115.076,"close":115.087,"volume":0.41999998688697815},{"timestamp":1742403720000,"open":115.067,"high":115.067,"low":115.036,"close":115.036,"volume":0.36000001430511475},{"timestamp":1742403780000,"open":115.037,"high":115.047,"low":115.006,"close":115.047,"volume":0.4560000002384186},{"timestamp":1742403840000,"open":115.056,"high":115.087,"low":115.046,"close":115.087,"volume":0.30000001192092896},{"timestamp":1742403900000,"open":115.096,"high":115.096,"low":115.026,"close":115.047,"volume":0.4440000057220459},{"timestamp":1742403960000,"open":115.057,"high":115.057,"low":115.026,"close":115.037,"volume":0.6600000262260437},{"timestamp":1742404020000,"open":115.046,"high":115.097,"low":115.036,"close":115.087,"volume":0.47999998927116394},{"timestamp":1742404080000,"open":115.087,"high":115.097,"low":115.036,"close":115.047,"volume":0.4560000002384186},{"timestamp":1742404140000,"open":115.036,"high":115.076,"low":115.016,"close":115.076,"volume":0.6480000019073486},{"timestamp":1742404200000,"open":115.086,"high":115.097,"low":115.066,"close":115.077,"volume":0.36000001430511475},{"timestamp":1742404260000,"open":115.087,"high":115.096,"low":115.046,"close":115.056,"volume":0.6119999885559082},{"timestamp":1742404320000,"open":115.057,"high":115.077,"low":115.006,"close":115.006,"volume":0.5640000104904175},{"timestamp":1742404380000,"open":115.026,"high":115.027,"low":115.006,"close":115.017,"volume":0.3959999978542328},{"timestamp":1742404440000,"open":115.006,"high":115.007,"low":114.946,"close":114.957,"volume":0.6119999885559082},{"timestamp":1742404500000,"open":114.967,"high":115.027,"low":114.967,"close":114.996,"volume":0.6480000019073486},{"timestamp":1742404560000,"open":115.007,"high":115.007,"low":114.976,"close":114.997,"volume":0.6000000238418579},{"timestamp":1742404620000,"open":115.007,"high":115.027,"low":114.986,"close":115.006,"volume":0.36000001430511475},{"timestamp":1742404680000,"open":114.986,"high":115.027,"low":114.986,"close":114.996,"volume":0.7080000042915344},{"timestamp":1742404740000,"open":115.006,"high":115.017,"low":114.976,"close":114.987,"volume":0.515999972820282},{"timestamp":1742404800000,"open":114.996,"high":115.006,"low":114.966,"close":114.997,"volume":0.4320000112056732},{"timestamp":1742404860000,"open":114.997,"high":114.997,"low":114.966,"close":114.996,"volume":0.46799999475479126},{"timestamp":1742404920000,"open":114.997,"high":115.037,"low":114.986,"close":114.996,"volume":0.492000013589859},{"timestamp":1742404980000,"open":114.987,"high":115.016,"low":114.976,"close":114.977,"volume":0.20399999618530273},{"timestamp":1742405040000,"open":114.976,"high":114.997,"low":114.976,"close":114.987,"volume":0.335999995470047},{"timestamp":1742405100000,"open":114.987,"high":114.987,"low":114.976,"close":114.977,"volume":0.40799999237060547},{"timestamp":1742405160000,"open":114.976,"high":115.027,"low":114.976,"close":114.986,"volume":0.6000000238418579},{"timestamp":1742405220000,"open":114.986,"high":115.016,"low":114.976,"close":114.987,"volume":0.41999998688697815},{"timestamp":1742405280000,"open":114.996,"high":115.007,"low":114.986,"close":114.987,"volume":0.492000013589859},{"timestamp":1742405340000,"open":114.976,"high":114.996,"low":114.976,"close":114.996,"volume":0.335999995470047},{"timestamp":1742405400000,"open":114.987,"high":115.017,"low":114.967,"close":114.967,"volume":0.8399999737739563},{"timestamp":1742405460000,"open":114.976,"high":114.977,"low":114.946,"close":114.976,"volume":0.4320000112056732},{"timestamp":1742405520000,"open":114.966,"high":114.987,"low":114.946,"close":114.957,"volume":0.46799999475479126},{"timestamp":1742405580000,"open":114.946,"high":114.967,"low":114.936,"close":114.957,"volume":0.5400000214576721},{"timestamp":1742405640000,"open":114.937,"high":114.956,"low":114.926,"close":114.947,"volume":0.8399999737739563},{"timestamp":1742405700000,"open":114.957,"high":114.987,"low":114.946,"close":114.956,"volume":0.2759999930858612},{"timestamp":1742405760000,"open":114.957,"high":114.997,"low":114.956,"close":114.986,"volume":0.6359999775886536},{"timestamp":1742405820000,"open":114.976,"high":114.997,"low":114.956,"close":114.956,"volume":0.6119999885559082},{"timestamp":1742405880000,"open":114.967,"high":114.967,"low":114.927,"close":114.947,"volume":0.3720000088214874},{"timestamp":1742405940000,"open":114.957,"high":114.997,"low":114.947,"close":114.996,"volume":0.2759999930858612},{"timestamp":1742406000000,"open":114.987,"high":115.006,"low":114.976,"close":115.006,"volume":0.19200000166893005},{"timestamp":1742406060000,"open":114.996,"high":115.037,"low":114.986,"close":115.037,"volume":0.31200000643730164},{"timestamp":1742406120000,"open":115.027,"high":115.027,"low":115.006,"close":115.006,"volume":0.23999999463558197},{"timestamp":1742406180000,"open":115.007,"high":115.007,"low":114.976,"close":114.976,"volume":0.31200000643730164},{"timestamp":1742406240000,"open":114.977,"high":114.977,"low":114.887,"close":114.937,"volume":0.5040000081062317},{"timestamp":1742406300000,"open":114.937,"high":114.947,"low":114.857,"close":114.876,"volume":0.6480000019073486},{"timestamp":1742406360000,"open":114.876,"high":114.877,"low":114.796,"close":114.797,"volume":0.7799999713897705},{"timestamp":1742406420000,"open":114.797,"high":114.817,"low":114.786,"close":114.797,"volume":0.2280000001192093},{"timestamp":1742406480000,"open":114.807,"high":114.807,"low":114.766,"close":114.776,"volume":0.40799999237060547},{"timestamp":1742406540000,"open":114.776,"high":114.807,"low":114.736,"close":114.796,"volume":0.6840000152587891},{"timestamp":1742406600000,"open":114.786,"high":114.797,"low":114.756,"close":114.766,"volume":0.3479999899864197},{"timestamp":1742406660000,"open":114.776,"high":114.807,"low":114.776,"close":114.807,"volume":0.527999997138977},{"timestamp":1742406720000,"open":114.806,"high":114.827,"low":114.696,"close":114.716,"volume":0.4320000112056732},{"timestamp":1742406780000,"open":114.707,"high":114.707,"low":114.676,"close":114.697,"volume":0.6119999885559082},{"timestamp":1742406840000,"open":114.686,"high":114.727,"low":114.666,"close":114.727,"volume":0.46799999475479126},{"timestamp":1742406900000,"open":114.716,"high":114.717,"low":114.647,"close":114.647,"volume":0.6600000262260437},{"timestamp":1742406960000,"open":114.647,"high":114.706,"low":114.646,"close":114.706,"volume":0.3240000009536743},{"timestamp":1742407020000,"open":114.687,"high":114.717,"low":114.667,"close":114.667,"volume":0.18000000715255737},{"timestamp":1742407080000,"open":114.677,"high":114.696,"low":114.586,"close":114.586,"volume":0.47999998927116394},{"timestamp":1742407140000,"open":114.586,"high":114.607,"low":114.576,"close":114.597,"volume":0.5040000081062317},{"timestamp":1742407200000,"open":114.577,"high":114.757,"low":114.456,"close":114.726,"volume":1.4639999866485596},{"timestamp":1742407260000,"open":114.757,"high":114.757,"low":114.486,"close":114.507,"volume":0.8519999980926514},{"timestamp":1742407320000,"open":114.507,"high":114.696,"low":114.506,"close":114.657,"volume":0.5519999861717224},{"timestamp":1742407380000,"open":114.656,"high":114.806,"low":114.656,"close":114.706,"volume":1.6200000047683716},{"timestamp":1742407440000,"open":114.696,"high":114.807,"low":114.666,"close":114.786,"volume":1.7280000448226929},{"timestamp":1742407500000,"open":114.787,"high":114.787,"low":114.546,"close":114.597,"volume":1.6200000047683716},{"timestamp":1742407560000,"open":114.596,"high":114.596,"low":114.507,"close":114.526,"volume":1.5240000486373901},{"timestamp":1742407620000,"open":114.537,"high":114.757,"low":114.537,"close":114.756,"volume":1.5119999647140503},{"timestamp":1742407680000,"open":114.757,"high":114.767,"low":114.716,"close":114.717,"volume":0.8519999980926514},{"timestamp":1742407740000,"open":114.697,"high":114.807,"low":114.696,"close":114.787,"volume":1.5959999561309814},{"timestamp":1742407800000,"open":114.797,"high":114.857,"low":114.776,"close":114.826,"volume":1.0920000076293945},{"timestamp":1742407860000,"open":114.836,"high":114.877,"low":114.796,"close":114.797,"volume":1.1759999990463257},{"timestamp":1742407920000,"open":114.806,"high":114.906,"low":114.806,"close":114.877,"volume":1.4880000352859497},{"timestamp":1742407980000,"open":114.886,"high":114.896,"low":114.817,"close":114.817,"volume":1.128000020980835},{"timestamp":1742408040000,"open":114.816,"high":114.896,"low":114.816,"close":114.837,"volume":0.7799999713897705},{"timestamp":1742408100000,"open":114.857,"high":114.867,"low":114.816,"close":114.846,"volume":0.8999999761581421},{"timestamp":1742408160000,"open":114.856,"high":114.886,"low":114.817,"close":114.827,"volume":1.031999945640564},{"timestamp":1742408220000,"open":114.816,"high":114.907,"low":114.816,"close":114.887,"volume":1.3680000305175781},{"timestamp":1742408280000,"open":114.886,"high":114.917,"low":114.866,"close":114.887,"volume":1.1039999723434448},{"timestamp":1742408340000,"open":114.896,"high":114.927,"low":114.886,"close":114.886,"volume":0.6119999885559082},{"timestamp":1742408400000,"open":114.877,"high":114.907,"low":114.856,"close":114.877,"volume":0.671999990940094},{"timestamp":1742408460000,"open":114.866,"high":114.896,"low":114.827,"close":114.857,"volume":0.9240000247955322},{"timestamp":1742408520000,"open":114.846,"high":114.897,"low":114.846,"close":114.876,"volume":1.0679999589920044},{"timestamp":1742408580000,"open":114.886,"high":114.916,"low":114.857,"close":114.916,"volume":0.6000000238418579},{"timestamp":1742408640000,"open":114.916,"high":114.917,"low":114.826,"close":114.826,"volume":1.1759999990463257},{"timestamp":1742408700000,"open":114.827,"high":114.857,"low":114.776,"close":114.786,"volume":1.0920000076293945},{"timestamp":1742408760000,"open":114.787,"high":114.827,"low":114.786,"close":114.806,"volume":1.343999981880188},{"timestamp":1742408820000,"open":114.797,"high":114.827,"low":114.786,"close":114.787,"volume":0.8399999737739563},{"timestamp":1742408880000,"open":114.776,"high":114.776,"low":114.696,"close":114.706,"volume":1.2359999418258667},{"timestamp":1742408940000,"open":114.697,"high":114.737,"low":114.676,"close":114.736,"volume":0.46799999475479126},{"timestamp":1742409000000,"open":114.737,"high":114.847,"low":114.737,"close":114.847,"volume":1.031999945640564},{"timestamp":1742409060000,"open":114.847,"high":114.907,"low":114.816,"close":114.896,"volume":1.5959999561309814},{"timestamp":1742409120000,"open":114.886,"high":114.987,"low":114.886,"close":114.987,"volume":0.984000027179718},{"timestamp":1742409180000,"open":114.987,"high":115.007,"low":114.867,"close":114.867,"volume":1.1519999504089355},{"timestamp":1742409240000,"open":114.856,"high":114.927,"low":114.826,"close":114.896,"volume":1.3919999599456787},{"timestamp":1742409300000,"open":114.886,"high":114.957,"low":114.886,"close":114.907,"volume":1.3799999952316284},{"timestamp":1742409360000,"open":114.906,"high":114.937,"low":114.877,"close":114.896,"volume":0.984000027179718},{"timestamp":1742409420000,"open":114.906,"high":114.947,"low":114.896,"close":114.906,"volume":0.9959999918937683},{"timestamp":1742409480000,"open":114.897,"high":114.926,"low":114.846,"close":114.886,"volume":1.3919999599456787},{"timestamp":1742409540000,"open":114.876,"high":114.946,"low":114.856,"close":114.907,"volume":1.6679999828338623},{"timestamp":1742409600000,"open":114.906,"high":114.957,"low":114.876,"close":114.886,"volume":1.0920000076293945},{"timestamp":1742409660000,"open":114.877,"high":114.976,"low":114.877,"close":114.937,"volume":1.1759999990463257},{"timestamp":1742409720000,"open":114.926,"high":115.006,"low":114.926,"close":114.937,"volume":1.2359999418258667},{"timestamp":1742409780000,"open":114.947,"high":114.996,"low":114.896,"close":114.996,"volume":1.656000018119812},{"timestamp":1742409840000,"open":114.996,"high":115.057,"low":114.946,"close":115.036,"volume":1.5479999780654907},{"timestamp":1742409900000,"open":115.026,"high":115.027,"low":114.917,"close":114.967,"volume":1.7640000581741333},{"timestamp":1742409960000,"open":114.966,"high":115.057,"low":114.946,"close":115.036,"volume":1.2960000038146973},{"timestamp":1742410020000,"open":115.046,"high":115.057,"low":115.006,"close":115.027,"volume":1.3320000171661377},{"timestamp":1742410080000,"open":115.027,"high":115.047,"low":115.006,"close":115.007,"volume":0.828000009059906},{"timestamp":1742410140000,"open":115.017,"high":115.067,"low":115.006,"close":115.036,"volume":0.7919999957084656},{"timestamp":1742410200000,"open":115.047,"high":115.107,"low":115.047,"close":115.097,"volume":0.5640000104904175},{"timestamp":1742410260000,"open":115.106,"high":115.146,"low":115.086,"close":115.126,"volume":0.5879999995231628},{"timestamp":1742410320000,"open":115.137,"high":115.207,"low":115.106,"close":115.196,"volume":1.1399999856948853},{"timestamp":1742410380000,"open":115.197,"high":115.306,"low":115.186,"close":115.276,"volume":1.8960000276565552},{"timestamp":1742410440000,"open":115.267,"high":115.267,"low":115.136,"close":115.147,"volume":1.0920000076293945},{"timestamp":1742410500000,"open":115.146,"high":115.247,"low":115.146,"close":115.236,"volume":1.0199999809265137},{"timestamp":1742410560000,"open":115.246,"high":115.287,"low":115.217,"close":115.277,"volume":1.4639999866485596},{"timestamp":1742410620000,"open":115.286,"high":115.307,"low":115.236,"close":115.246,"volume":0.7919999957084656},{"timestamp":1742410680000,"open":115.256,"high":115.256,"low":115.156,"close":115.206,"volume":1.1640000343322754},{"timestamp":1742410740000,"open":115.207,"high":115.217,"low":115.186,"close":115.186,"volume":0.6359999775886536},{"timestamp":1742410800000,"open":115.186,"high":115.277,"low":115.186,"close":115.277,"volume":1.0679999589920044},{"timestamp":1742410860000,"open":115.277,"high":115.277,"low":115.186,"close":115.187,"volume":1.0920000076293945},{"timestamp":1742410920000,"open":115.197,"high":115.267,"low":115.196,"close":115.257,"volume":1.4040000438690186},{"timestamp":1742410980000,"open":115.257,"high":115.327,"low":115.257,"close":115.327,"volume":1.3320000171661377},{"timestamp":1742411040000,"open":115.306,"high":115.327,"low":115.277,"close":115.306,"volume":0.7559999823570251},{"timestamp":1742411100000,"open":115.297,"high":115.396,"low":115.247,"close":115.356,"volume":1.440000057220459},{"timestamp":1742411160000,"open":115.357,"high":115.377,"low":115.346,"close":115.356,"volume":0.8999999761581421},{"timestamp":1742411220000,"open":115.357,"high":115.377,"low":115.316,"close":115.367,"volume":1.2480000257492065},{"timestamp":1742411280000,"open":115.356,"high":115.387,"low":115.336,"close":115.376,"volume":0.828000009059906},{"timestamp":1742411340000,"open":115.387,"high":115.497,"low":115.356,"close":115.457,"volume":1.4880000352859497},{"timestamp":1742411400000,"open":115.447,"high":115.547,"low":115.446,"close":115.537,"volume":1.5720000267028809},{"timestamp":1742411460000,"open":115.547,"high":115.567,"low":115.506,"close":115.536,"volume":1.1759999990463257},{"timestamp":1742411520000,"open":115.536,"high":115.557,"low":115.486,"close":115.497,"volume":1.0199999809265137},{"timestamp":1742411580000,"open":115.497,"high":115.497,"low":115.447,"close":115.486,"volume":1.3320000171661377},{"timestamp":1742411640000,"open":115.477,"high":115.537,"low":115.467,"close":115.537,"volume":1.128000020980835},{"timestamp":1742411700000,"open":115.536,"high":115.626,"low":115.527,"close":115.626,"volume":1.1759999990463257},{"timestamp":1742411760000,"open":115.626,"high":115.647,"low":115.577,"close":115.577,"volume":0.8399999737739563},{"timestamp":1742411820000,"open":115.566,"high":115.596,"low":115.556,"close":115.596,"volume":0.4320000112056732},{"timestamp":1742411880000,"open":115.597,"high":115.647,"low":115.576,"close":115.577,"volume":1.440000057220459},{"timestamp":1742411940000,"open":115.576,"high":115.587,"low":115.516,"close":115.516,"volume":1.0679999589920044},{"timestamp":1742412000000,"open":115.527,"high":115.577,"low":115.446,"close":115.446,"volume":0.6840000152587891},{"timestamp":1742412060000,"open":115.446,"high":115.497,"low":115.426,"close":115.497,"volume":0.9120000004768372},{"timestamp":1742412120000,"open":115.497,"high":115.577,"low":115.496,"close":115.546,"volume":0.7680000066757202},{"timestamp":1742412180000,"open":115.556,"high":115.597,"low":115.526,"close":115.587,"volume":0.6480000019073486},{"timestamp":1742412240000,"open":115.586,"high":115.597,"low":115.466,"close":115.507,"volume":1.0800000429153442},{"timestamp":1742412300000,"open":115.517,"high":115.617,"low":115.506,"close":115.607,"volume":1.4759999513626099},{"timestamp":1742412360000,"open":115.587,"high":115.606,"low":115.546,"close":115.556,"volume":1.0800000429153442},{"timestamp":1742412420000,"open":115.546,"high":115.547,"low":115.456,"close":115.466,"volume":1.944000005722046},{"timestamp":1742412480000,"open":115.476,"high":115.577,"low":115.456,"close":115.547,"volume":2.303999900817871},{"timestamp":1742412540000,"open":115.517,"high":115.607,"low":115.456,"close":115.596,"volume":2.0160000324249268},{"timestamp":1742412600000,"open":115.597,"high":115.647,"low":115.576,"close":115.637,"volume":0.7440000176429749},{"timestamp":1742412660000,"open":115.626,"high":115.637,"low":115.576,"close":115.607,"volume":1.1640000343322754},{"timestamp":1742412720000,"open":115.606,"high":115.647,"low":115.576,"close":115.576,"volume":1.5240000486373901},{"timestamp":1742412780000,"open":115.596,"high":115.647,"low":115.557,"close":115.646,"volume":1.3320000171661377},{"timestamp":1742412840000,"open":115.647,"high":115.687,"low":115.596,"close":115.686,"volume":1.4160000085830688},{"timestamp":1742412900000,"open":115.666,"high":115.677,"low":115.576,"close":115.587,"volume":1.4279999732971191},{"timestamp":1742412960000,"open":115.587,"high":115.697,"low":115.587,"close":115.696,"volume":1.187999963760376},{"timestamp":1742413020000,"open":115.687,"high":115.717,"low":115.666,"close":115.686,"volume":1.128000020980835},{"timestamp":1742413080000,"open":115.686,"high":115.687,"low":115.616,"close":115.636,"volume":1.128000020980835},{"timestamp":1742413140000,"open":115.627,"high":115.657,"low":115.597,"close":115.606,"volume":0.828000009059906},{"timestamp":1742413200000,"open":115.607,"high":115.707,"low":115.586,"close":115.657,"volume":1.7039999961853027},{"timestamp":1742413260000,"open":115.667,"high":115.687,"low":115.626,"close":115.666,"volume":0.9359999895095825},{"timestamp":1742413320000,"open":115.677,"high":115.687,"low":115.626,"close":115.667,"volume":0.7440000176429749},{"timestamp":1742413380000,"open":115.666,"high":115.717,"low":115.646,"close":115.676,"volume":0.7200000286102295},{"timestamp":1742413440000,"open":115.676,"high":115.737,"low":115.656,"close":115.737,"volume":1.0800000429153442},{"timestamp":1742413500000,"open":115.737,"high":115.766,"low":115.726,"close":115.766,"volume":1.1039999723434448},{"timestamp":1742413560000,"open":115.756,"high":115.786,"low":115.726,"close":115.736,"volume":1.3559999465942383},{"timestamp":1742413620000,"open":115.736,"high":115.807,"low":115.726,"close":115.767,"volume":0.9120000004768372},{"timestamp":1742413680000,"open":115.767,"high":115.767,"low":115.726,"close":115.737,"volume":1.4759999513626099},{"timestamp":1742413740000,"open":115.726,"high":115.736,"low":115.567,"close":115.617,"volume":1.7760000228881836},{"timestamp":1742413800000,"open":115.617,"high":115.617,"low":115.416,"close":115.437,"volume":2.5199999809265137},{"timestamp":1742413860000,"open":115.437,"high":115.527,"low":115.356,"close":115.517,"volume":1.5959999561309814},{"timestamp":1742413920000,"open":115.516,"high":115.526,"low":115.446,"close":115.447,"volume":1.5240000486373901},{"timestamp":1742413980000,"open":115.456,"high":115.607,"low":115.456,"close":115.547,"volume":1.6440000534057617},{"timestamp":1742414040000,"open":115.536,"high":115.596,"low":115.506,"close":115.596,"volume":2.3519999980926514},{"timestamp":1742414100000,"open":115.596,"high":115.647,"low":115.486,"close":115.496,"volume":2.0399999618530273},{"timestamp":1742414160000,"open":115.487,"high":115.537,"low":115.456,"close":115.527,"volume":1.6920000314712524},{"timestamp":1742414220000,"open":115.527,"high":115.527,"low":115.417,"close":115.467,"volume":1.5360000133514404},{"timestamp":1742414280000,"open":115.456,"high":115.477,"low":115.366,"close":115.376,"volume":1.3680000305175781},{"timestamp":1742414340000,"open":115.366,"high":115.467,"low":115.257,"close":115.257,"volume":2.7119998931884766}]