[{"timestamp":1742391000000,"open":120.078,"high":120.648,"low":120.018,"close":120.018,"volume":0.18569999933242798},{"timestamp":1742391060000,"open":120.178,"high":120.178,"low":120.018,"close":120.018,"volume":0.027300000190734863},{"timestamp":1742391180000,"open":120.018,"high":120.018,"low":120.018,"close":120.018,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":119.808,"high":120.928,"low":119.808,"close":120.548,"volume":0.10740000009536743},{"timestamp":1742391300000,"open":120.418,"high":120.418,"low":120.418,"close":120.418,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":120.408,"high":120.528,"low":120.408,"close":120.408,"volume":0.06689999997615814},{"timestamp":1742391420000,"open":120.408,"high":120.408,"low":120.408,"close":120.408,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":120.638,"high":120.638,"low":120.638,"close":120.638,"volume":0.0008999999845400453},{"timestamp":1742391540000,"open":120.898,"high":121.038,"low":120.898,"close":121.038,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":121.118,"high":121.118,"low":120.638,"close":120.638,"volume":0.04050000011920929},{"timestamp":1742391660000,"open":121.018,"high":121.018,"low":121.018,"close":121.018,"volume":0.0008999999845400453},{"timestamp":1742391720000,"open":120.638,"high":120.678,"low":120.638,"close":120.638,"volume":0.027300000190734863},{"timestamp":1742391840000,"open":120.968,"high":120.968,"low":120.538,"close":120.538,"volume":0.07500000298023224},{"timestamp":1742391900000,"open":120.788,"high":120.788,"low":120.598,"close":120.598,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":120.738,"high":120.748,"low":120.598,"close":120.598,"volume":0.053700000047683716},{"timestamp":1742392020000,"open":120.728,"high":120.968,"low":120.598,"close":120.678,"volume":0.09600000083446503},{"timestamp":1742392080000,"open":120.998,"high":121.088,"low":120.678,"close":120.998,"volume":0.1347000002861023},{"timestamp":1742392140000,"open":121.018,"high":121.018,"low":121.018,"close":121.018,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":121.018,"high":121.278,"low":120.838,"close":120.838,"volume":0.1460999995470047},{"timestamp":1742392260000,"open":120.958,"high":121.258,"low":120.958,"close":121.258,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":121.258,"high":121.258,"low":120.958,"close":120.958,"volume":0.022199999541044235},{"timestamp":1742392380000,"open":121.018,"high":121.018,"low":120.958,"close":120.958,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":121.068,"high":121.178,"low":120.958,"close":121.048,"volume":0.08910000324249268},{"timestamp":1742392500000,"open":121.048,"high":121.048,"low":121.048,"close":121.048,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":120.818,"high":120.818,"low":120.818,"close":120.818,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":120.938,"high":121.048,"low":120.938,"close":121.048,"volume":0.10559999942779541},{"timestamp":1742392680000,"open":120.958,"high":120.958,"low":120.818,"close":120.818,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":120.958,"high":120.958,"low":120.958,"close":120.958,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":120.958,"high":120.958,"low":120.958,"close":120.958,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":120.958,"high":120.978,"low":120.958,"close":120.978,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":120.998,"high":120.998,"low":120.998,"close":120.998,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":121.038,"high":121.038,"low":121.038,"close":121.038,"volume":0.0008999999845400453},{"timestamp":1742393040000,"open":121.068,"high":121.088,"low":121.038,"close":121.038,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":121.068,"high":121.068,"low":121.068,"close":121.068,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":121.028,"high":121.288,"low":121.028,"close":121.218,"volume":0.10559999942779541},{"timestamp":1742393220000,"open":121.348,"high":121.348,"low":121.148,"close":121.328,"volume":0.06689999997615814},{"timestamp":1742393280000,"open":121.338,"high":121.398,"low":121.338,"close":121.398,"volume":0.09239999949932098},{"timestamp":1742393340000,"open":121.438,"high":121.448,"low":121.398,"close":121.398,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":121.398,"high":121.458,"low":121.338,"close":121.338,"volume":0.06270000338554382},{"timestamp":1742393520000,"open":121.338,"high":121.338,"low":121.148,"close":121.148,"volume":0.061799999326467514},{"timestamp":1742393580000,"open":121.208,"high":121.208,"low":121.208,"close":121.208,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":121.208,"high":121.288,"low":121.208,"close":121.288,"volume":0.04050000011920929},{"timestamp":1742393700000,"open":121.378,"high":121.448,"low":121.298,"close":121.448,"volume":0.06449999660253525},{"timestamp":1742393760000,"open":121.458,"high":121.458,"low":121.458,"close":121.458,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":121.468,"high":121.468,"low":121.268,"close":121.268,"volume":0.093299999833107},{"timestamp":1742393880000,"open":121.318,"high":121.318,"low":121.318,"close":121.318,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":121.268,"high":121.268,"low":121.208,"close":121.208,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":121.238,"high":121.238,"low":121.238,"close":121.238,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":121.238,"high":121.298,"low":121.208,"close":121.298,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":121.298,"high":121.298,"low":121.298,"close":121.298,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":121.368,"high":121.388,"low":121.368,"close":121.388,"volume":0.028200000524520874},{"timestamp":1742394240000,"open":121.388,"high":121.388,"low":121.388,"close":121.388,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":121.388,"high":121.388,"low":121.368,"close":121.368,"volume":0.022199999541044235},{"timestamp":1742394360000,"open":121.358,"high":121.358,"low":121.298,"close":121.338,"volume":0.06689999997615814},{"timestamp":1742394420000,"open":121.338,"high":121.438,"low":121.338,"close":121.358,"volume":0.053700000047683716},{"timestamp":1742394480000,"open":121.358,"high":121.368,"low":121.348,"close":121.348,"volume":0.04050000011920929},{"timestamp":1742394540000,"open":121.368,"high":121.368,"low":121.348,"close":121.348,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":121.348,"high":121.348,"low":121.348,"close":121.348,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":121.308,"high":121.308,"low":121.298,"close":121.298,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":121.298,"high":121.298,"low":121.298,"close":121.298,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":121.298,"high":121.298,"low":121.298,"close":121.298,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":121.298,"high":121.298,"low":121.278,"close":121.278,"volume":0.022199999541044235},{"timestamp":1742394900000,"open":121.218,"high":121.218,"low":121.198,"close":121.198,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":121.198,"high":121.198,"low":121.198,"close":121.198,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":121.138,"high":121.168,"low":121.138,"close":121.168,"volume":0.014100000262260437},{"timestamp":1742395080000,"open":121.178,"high":121.178,"low":121.178,"close":121.178,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":121.138,"high":121.138,"low":121.108,"close":121.108,"volume":0.09239999949932098},{"timestamp":1742395200000,"open":121.118,"high":121.118,"low":121.108,"close":121.108,"volume":0.027300000190734863},{"timestamp":1742395260000,"open":121.128,"high":121.128,"low":121.128,"close":121.128,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":121.138,"high":121.138,"low":121.138,"close":121.138,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":121.198,"high":121.198,"low":121.198,"close":121.198,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":121.198,"high":121.198,"low":121.028,"close":121.048,"volume":0.08820000290870667},{"timestamp":1742395500000,"open":121.058,"high":121.068,"low":121.058,"close":121.058,"volume":0.07919999957084656},{"timestamp":1742395560000,"open":121.058,"high":121.058,"low":121.058,"close":121.058,"volume":0.017999999225139618},{"timestamp":1742395620000,"open":121.048,"high":121.048,"low":121.048,"close":121.048,"volume":0.027300000190734863},{"timestamp":1742395680000,"open":121.048,"high":121.098,"low":121.048,"close":121.098,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":121.088,"high":121.118,"low":121.088,"close":121.118,"volume":0.014100000262260437},{"timestamp":1742395800000,"open":121.118,"high":121.148,"low":121.118,"close":121.148,"volume":0.027300000190734863},{"timestamp":1742395860000,"open":121.188,"high":121.188,"low":121.188,"close":121.188,"volume":0.0008999999845400453},{"timestamp":1742395920000,"open":121.158,"high":121.158,"low":121.118,"close":121.148,"volume":0.061799999326467514},{"timestamp":1742395980000,"open":121.118,"high":121.138,"low":121.118,"close":121.138,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":121.178,"high":121.178,"low":121.138,"close":121.138,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":121.138,"high":121.138,"low":121.048,"close":121.048,"volume":0.1103999987244606},{"timestamp":1742396220000,"open":121.078,"high":121.078,"low":121.078,"close":121.078,"volume":0.04050000011920929},{"timestamp":1742396340000,"open":121.078,"high":121.078,"low":121.078,"close":121.078,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":121.068,"high":121.118,"low":121.068,"close":121.108,"volume":0.07919999957084656},{"timestamp":1742396460000,"open":121.158,"high":121.208,"low":121.158,"close":121.208,"volume":0.053700000047683716},{"timestamp":1742396520000,"open":121.248,"high":121.248,"low":121.248,"close":121.248,"volume":0.0008999999845400453},{"timestamp":1742396580000,"open":121.258,"high":121.258,"low":121.258,"close":121.258,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":121.258,"high":121.258,"low":121.238,"close":121.248,"volume":0.03539999946951866},{"timestamp":1742396700000,"open":121.238,"high":121.248,"low":121.208,"close":121.238,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":121.238,"high":121.238,"low":121.238,"close":121.238,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":121.248,"high":121.248,"low":121.248,"close":121.248,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":121.248,"high":121.248,"low":121.248,"close":121.248,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":121.248,"high":121.258,"low":121.248,"close":121.258,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":121.238,"high":121.268,"low":121.238,"close":121.268,"volume":0.014100000262260437},{"timestamp":1742397060000,"open":121.268,"high":121.268,"low":121.268,"close":121.268,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":121.238,"high":121.238,"low":121.238,"close":121.238,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":121.268,"high":121.268,"low":121.268,"close":121.268,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":121.268,"high":121.268,"low":121.268,"close":121.268,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":121.268,"high":121.278,"low":121.208,"close":121.218,"volume":0.093299999833107},{"timestamp":1742397420000,"open":121.208,"high":121.208,"low":121.148,"close":121.148,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":121.168,"high":121.168,"low":121.168,"close":121.168,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":121.148,"high":121.158,"low":121.148,"close":121.158,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":121.118,"high":121.138,"low":121.108,"close":121.138,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":121.158,"high":121.188,"low":121.158,"close":121.188,"volume":0.06599999964237213},{"timestamp":1742397720000,"open":121.198,"high":121.238,"low":121.198,"close":121.238,"volume":0.05460000038146973},{"timestamp":1742397840000,"open":121.208,"high":121.208,"low":121.168,"close":121.208,"volume":0.07919999957084656},{"timestamp":1742397900000,"open":121.208,"high":121.208,"low":121.138,"close":121.188,"volume":0.061799999326467514},{"timestamp":1742397960000,"open":121.148,"high":121.168,"low":121.148,"close":121.148,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":121.178,"high":121.178,"low":121.108,"close":121.108,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":121.108,"high":121.128,"low":121.108,"close":121.128,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":121.108,"high":121.208,"low":121.108,"close":121.158,"volume":0.06780000030994415},{"timestamp":1742398200000,"open":121.208,"high":121.208,"low":121.168,"close":121.168,"volume":0.026399999856948853},{"timestamp":1742398260000,"open":121.218,"high":121.238,"low":121.168,"close":121.238,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":121.228,"high":121.248,"low":121.228,"close":121.248,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":121.248,"high":121.248,"low":121.248,"close":121.248,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":121.248,"high":121.248,"low":121.208,"close":121.208,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":121.208,"high":121.208,"low":121.208,"close":121.208,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":121.238,"high":121.238,"low":121.238,"close":121.238,"volume":0.0008999999845400453},{"timestamp":1742398680000,"open":121.248,"high":121.268,"low":121.238,"close":121.268,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":121.248,"high":121.248,"low":121.248,"close":121.248,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":121.248,"high":121.248,"low":121.238,"close":121.248,"volume":0.027300000190734863},{"timestamp":1742398920000,"open":121.298,"high":121.338,"low":121.298,"close":121.338,"volume":0.06689999997615814},{"timestamp":1742398980000,"open":121.308,"high":121.338,"low":121.308,"close":121.338,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":121.338,"high":121.338,"low":121.248,"close":121.278,"volume":0.023099999874830246},{"timestamp":1742399100000,"open":121.278,"high":121.278,"low":121.278,"close":121.278,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":121.278,"high":121.278,"low":121.278,"close":121.278,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":121.298,"high":121.308,"low":121.298,"close":121.308,"volume":0.027300000190734863},{"timestamp":1742399280000,"open":121.298,"high":121.358,"low":121.298,"close":121.358,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":121.358,"high":121.438,"low":121.358,"close":121.438,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":121.438,"high":121.448,"low":121.438,"close":121.448,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":121.448,"high":121.448,"low":121.388,"close":121.438,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":121.438,"high":121.458,"low":121.438,"close":121.458,"volume":0.053700000047683716},{"timestamp":1742399580000,"open":121.458,"high":121.468,"low":121.458,"close":121.468,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":121.488,"high":121.488,"low":121.428,"close":121.458,"volume":0.11879999935626984},{"timestamp":1742399700000,"open":121.458,"high":121.468,"low":121.428,"close":121.438,"volume":0.06780000030994415},{"timestamp":1742399760000,"open":121.448,"high":121.448,"low":121.408,"close":121.428,"volume":0.1023000031709671},{"timestamp":1742399820000,"open":121.468,"high":121.478,"low":121.428,"close":121.468,"volume":0.10559999942779541},{"timestamp":1742399880000,"open":121.478,"high":121.528,"low":121.478,"close":121.528,"volume":0.05460000038146973},{"timestamp":1742399940000,"open":121.538,"high":121.538,"low":121.538,"close":121.538,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":121.408,"high":121.408,"low":121.338,"close":121.368,"volume":0.1023000031709671},{"timestamp":1742400060000,"open":121.378,"high":121.378,"low":121.328,"close":121.348,"volume":0.07500000298023224},{"timestamp":1742400120000,"open":121.348,"high":121.348,"low":121.308,"close":121.318,"volume":0.061799999326467514},{"timestamp":1742400180000,"open":121.288,"high":121.308,"low":121.288,"close":121.288,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":121.288,"high":121.288,"low":121.248,"close":121.288,"volume":0.061799999326467514},{"timestamp":1742400300000,"open":121.328,"high":121.328,"low":121.288,"close":121.288,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":121.338,"high":121.378,"low":121.338,"close":121.378,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":121.398,"high":121.398,"low":121.398,"close":121.398,"volume":0.0008999999845400453},{"timestamp":1742400480000,"open":121.398,"high":121.398,"low":121.398,"close":121.398,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":121.408,"high":121.438,"low":121.388,"close":121.388,"volume":0.04050000011920929},{"timestamp":1742400600000,"open":121.398,"high":121.398,"low":121.398,"close":121.398,"volume":0.0008999999845400453},{"timestamp":1742400660000,"open":121.398,"high":121.398,"low":121.368,"close":121.368,"volume":0.022199999541044235},{"timestamp":1742400720000,"open":121.348,"high":121.348,"low":121.328,"close":121.348,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":121.308,"high":121.308,"low":121.278,"close":121.298,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":121.288,"high":121.288,"low":121.248,"close":121.248,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":121.268,"high":121.268,"low":121.248,"close":121.258,"volume":0.027300000190734863},{"timestamp":1742400960000,"open":121.248,"high":121.268,"low":121.248,"close":121.268,"volume":0.053700000047683716},{"timestamp":1742401020000,"open":121.228,"high":121.228,"low":121.208,"close":121.208,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":121.208,"high":121.258,"low":121.208,"close":121.258,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":121.268,"high":121.268,"low":121.268,"close":121.268,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":121.278,"high":121.328,"low":121.278,"close":121.328,"volume":0.08009999990463257},{"timestamp":1742401380000,"open":121.338,"high":121.358,"low":121.338,"close":121.358,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":121.358,"high":121.358,"low":121.348,"close":121.358,"volume":0.04859999939799309},{"timestamp":1742401500000,"open":121.358,"high":121.358,"low":121.358,"close":121.358,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":121.358,"high":121.358,"low":121.358,"close":121.358,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":121.388,"high":121.388,"low":121.388,"close":121.388,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":121.398,"high":121.468,"low":121.398,"close":121.468,"volume":0.07919999957084656},{"timestamp":1742401860000,"open":121.468,"high":121.478,"low":121.418,"close":121.428,"volume":0.06689999997615814},{"timestamp":1742401920000,"open":121.438,"high":121.438,"low":121.438,"close":121.438,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":121.448,"high":121.448,"low":121.438,"close":121.438,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":121.458,"high":121.498,"low":121.458,"close":121.498,"volume":0.08009999990463257},{"timestamp":1742402160000,"open":121.498,"high":121.498,"low":121.498,"close":121.498,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":121.518,"high":121.528,"low":121.518,"close":121.528,"volume":0.014100000262260437},{"timestamp":1742402280000,"open":121.538,"high":121.538,"low":121.538,"close":121.538,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":121.548,"high":121.548,"low":121.508,"close":121.528,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":121.528,"high":121.528,"low":121.508,"close":121.508,"volume":0.022199999541044235},{"timestamp":1742402460000,"open":121.518,"high":121.518,"low":121.478,"close":121.478,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":121.498,"high":121.498,"low":121.498,"close":121.498,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":121.418,"high":121.438,"low":121.418,"close":121.438,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":121.438,"high":121.438,"low":121.368,"close":121.408,"volume":0.0494999997317791},{"timestamp":1742402760000,"open":121.418,"high":121.428,"low":121.418,"close":121.428,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":121.438,"high":121.438,"low":121.438,"close":121.438,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":121.438,"high":121.438,"low":121.418,"close":121.418,"volume":0.03539999946951866},{"timestamp":1742402940000,"open":121.418,"high":121.418,"low":121.418,"close":121.418,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":121.448,"high":121.448,"low":121.418,"close":121.418,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":121.398,"high":121.408,"low":121.398,"close":121.408,"volume":0.027300000190734863},{"timestamp":1742403180000,"open":121.408,"high":121.408,"low":121.408,"close":121.408,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":121.438,"high":121.448,"low":121.438,"close":121.448,"volume":0.053700000047683716},{"timestamp":1742403300000,"open":121.448,"high":121.458,"low":121.448,"close":121.448,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":121.428,"high":121.428,"low":121.428,"close":121.428,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":121.428,"high":121.428,"low":121.308,"close":121.308,"volume":0.10140000283718109},{"timestamp":1742403540000,"open":121.328,"high":121.328,"low":121.328,"close":121.328,"volume":0.0008999999845400453},{"timestamp":1742403660000,"open":121.338,"high":121.338,"low":121.338,"close":121.338,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":121.328,"high":121.328,"low":121.238,"close":121.238,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":121.238,"high":121.238,"low":121.228,"close":121.228,"volume":0.03539999946951866},{"timestamp":1742403840000,"open":121.208,"high":121.208,"low":121.208,"close":121.208,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":121.178,"high":121.178,"low":121.178,"close":121.178,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":121.138,"high":121.138,"low":121.138,"close":121.138,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":121.128,"high":121.128,"low":121.098,"close":121.098,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":121.098,"high":121.098,"low":121.088,"close":121.088,"volume":0.14100000262260437},{"timestamp":1742404320000,"open":121.088,"high":121.088,"low":121.048,"close":121.048,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":121.058,"high":121.058,"low":121.048,"close":121.048,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":121.028,"high":121.028,"low":121.018,"close":121.018,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":121.018,"high":121.038,"low":120.998,"close":120.998,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":120.968,"high":120.968,"low":120.878,"close":120.878,"volume":0.15839999914169312},{"timestamp":1742404620000,"open":120.898,"high":120.898,"low":120.838,"close":120.838,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":120.908,"high":120.908,"low":120.908,"close":120.908,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":120.958,"high":120.978,"low":120.958,"close":120.978,"volume":0.08009999990463257},{"timestamp":1742404860000,"open":120.928,"high":120.928,"low":120.898,"close":120.898,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":120.898,"high":120.978,"low":120.898,"close":120.978,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":120.978,"high":120.978,"low":120.978,"close":120.978,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":120.978,"high":120.978,"low":120.978,"close":120.978,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":120.978,"high":120.978,"low":120.838,"close":120.848,"volume":0.15000000596046448},{"timestamp":1742405160000,"open":120.848,"high":120.918,"low":120.848,"close":120.908,"volume":0.08009999990463257},{"timestamp":1742405220000,"open":120.908,"high":120.938,"low":120.908,"close":120.938,"volume":0.027300000190734863},{"timestamp":1742405280000,"open":120.948,"high":120.958,"low":120.948,"close":120.958,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":120.968,"high":120.968,"low":120.958,"close":120.958,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":120.948,"high":120.948,"low":120.948,"close":120.948,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":120.958,"high":120.958,"low":120.958,"close":120.958,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":121.008,"high":121.078,"low":121.008,"close":121.048,"volume":0.053700000047683716},{"timestamp":1742405820000,"open":121.058,"high":121.058,"low":121.058,"close":121.058,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":121.068,"high":121.068,"low":121.068,"close":121.068,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":121.078,"high":121.078,"low":121.078,"close":121.078,"volume":0.027300000190734863},{"timestamp":1742406000000,"open":121.088,"high":121.088,"low":121.088,"close":121.088,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":121.088,"high":121.088,"low":121.088,"close":121.088,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":121.088,"high":121.118,"low":121.088,"close":121.118,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":121.118,"high":121.118,"low":121.088,"close":121.088,"volume":0.022199999541044235},{"timestamp":1742406240000,"open":121.088,"high":121.088,"low":120.948,"close":120.948,"volume":0.08399999886751175},{"timestamp":1742406300000,"open":120.948,"high":120.948,"low":120.948,"close":120.948,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":120.948,"high":120.948,"low":120.848,"close":120.848,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":120.838,"high":120.838,"low":120.618,"close":120.618,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":120.738,"high":120.948,"low":120.618,"close":120.858,"volume":0.06689999997615814},{"timestamp":1742406540000,"open":120.918,"high":120.918,"low":120.858,"close":120.898,"volume":0.05460000038146973},{"timestamp":1742406600000,"open":120.928,"high":120.968,"low":120.928,"close":120.938,"volume":0.09239999949932098},{"timestamp":1742406660000,"open":120.938,"high":121.028,"low":120.938,"close":120.938,"volume":0.053700000047683716},{"timestamp":1742406720000,"open":120.988,"high":120.988,"low":120.988,"close":120.988,"volume":0.11879999935626984},{"timestamp":1742406780000,"open":120.948,"high":121.038,"low":120.938,"close":120.938,"volume":0.13199999928474426},{"timestamp":1742406840000,"open":120.938,"high":120.938,"low":120.928,"close":120.928,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":120.928,"high":120.968,"low":120.928,"close":120.968,"volume":0.014100000262260437},{"timestamp":1742407020000,"open":120.998,"high":120.998,"low":120.968,"close":120.988,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":120.988,"high":120.988,"low":120.988,"close":120.988,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":120.988,"high":120.988,"low":120.898,"close":120.898,"volume":0.08820000290870667},{"timestamp":1742407200000,"open":120.858,"high":121.088,"low":120.148,"close":121.008,"volume":0.22769999504089355},{"timestamp":1742407260000,"open":121.008,"high":121.158,"low":120.968,"close":120.968,"volume":0.14790000021457672},{"timestamp":1742407320000,"open":120.988,"high":121.018,"low":120.988,"close":121.018,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":121.038,"high":121.058,"low":121.038,"close":121.058,"volume":0.014999999664723873},{"timestamp":1742407440000,"open":121.068,"high":121.068,"low":120.958,"close":120.968,"volume":0.04050000011920929},{"timestamp":1742407500000,"open":120.978,"high":120.978,"low":120.698,"close":120.698,"volume":0.14579999446868896},{"timestamp":1742407560000,"open":120.708,"high":120.748,"low":120.708,"close":120.728,"volume":0.10649999976158142},{"timestamp":1742407620000,"open":120.728,"high":120.728,"low":120.728,"close":120.728,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":120.728,"high":120.728,"low":120.728,"close":120.728,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":120.738,"high":120.748,"low":120.698,"close":120.698,"volume":0.06360000371932983},{"timestamp":1742407800000,"open":120.708,"high":120.818,"low":120.708,"close":120.798,"volume":0.08100000023841858},{"timestamp":1742407860000,"open":120.838,"high":120.878,"low":120.728,"close":120.748,"volume":0.1451999992132187},{"timestamp":1742407920000,"open":120.698,"high":120.778,"low":120.698,"close":120.748,"volume":0.09269999712705612},{"timestamp":1742407980000,"open":120.798,"high":120.818,"low":120.638,"close":120.638,"volume":0.1632000058889389},{"timestamp":1742408040000,"open":120.608,"high":120.608,"low":120.608,"close":120.608,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":120.628,"high":120.638,"low":120.628,"close":120.638,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":120.698,"high":120.738,"low":120.698,"close":120.738,"volume":0.093299999833107},{"timestamp":1742408220000,"open":120.748,"high":120.748,"low":120.528,"close":120.528,"volume":0.17640000581741333},{"timestamp":1742408280000,"open":120.528,"high":120.528,"low":120.458,"close":120.458,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":120.508,"high":120.508,"low":120.508,"close":120.508,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":120.518,"high":120.518,"low":120.418,"close":120.418,"volume":0.09719999879598618},{"timestamp":1742408460000,"open":120.438,"high":120.448,"low":120.438,"close":120.448,"volume":0.0494999997317791},{"timestamp":1742408520000,"open":120.448,"high":120.448,"low":120.388,"close":120.388,"volume":0.07980000227689743},{"timestamp":1742408580000,"open":120.398,"high":120.518,"low":120.398,"close":120.518,"volume":0.1023000031709671},{"timestamp":1742408640000,"open":120.518,"high":120.518,"low":120.408,"close":120.408,"volume":0.08879999816417694},{"timestamp":1742408700000,"open":120.418,"high":120.468,"low":120.398,"close":120.398,"volume":0.09239999949932098},{"timestamp":1742408760000,"open":120.418,"high":120.448,"low":120.418,"close":120.448,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":120.468,"high":120.468,"low":120.388,"close":120.388,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":120.418,"high":120.418,"low":120.328,"close":120.328,"volume":0.07079999893903732},{"timestamp":1742408940000,"open":120.318,"high":120.348,"low":120.308,"close":120.338,"volume":0.094200000166893},{"timestamp":1742409000000,"open":120.338,"high":120.448,"low":120.338,"close":120.418,"volume":0.09179999679327011},{"timestamp":1742409060000,"open":120.378,"high":120.598,"low":120.378,"close":120.598,"volume":0.16019999980926514},{"timestamp":1742409120000,"open":120.508,"high":120.708,"low":120.508,"close":120.678,"volume":0.0828000009059906},{"timestamp":1742409180000,"open":120.768,"high":120.768,"low":120.618,"close":120.618,"volume":0.1023000031709671},{"timestamp":1742409240000,"open":120.598,"high":120.648,"low":120.558,"close":120.588,"volume":0.1451999992132187},{"timestamp":1742409300000,"open":120.608,"high":120.648,"low":120.608,"close":120.648,"volume":0.06689999997615814},{"timestamp":1742409360000,"open":120.668,"high":120.668,"low":120.668,"close":120.668,"volume":0.0008999999845400453},{"timestamp":1742409420000,"open":120.678,"high":120.678,"low":120.678,"close":120.678,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":120.678,"high":120.698,"low":120.558,"close":120.558,"volume":0.16410000622272491},{"timestamp":1742409540000,"open":120.568,"high":120.568,"low":120.568,"close":120.568,"volume":0.0008999999845400453},{"timestamp":1742409600000,"open":120.578,"high":120.598,"low":120.568,"close":120.568,"volume":0.053700000047683716},{"timestamp":1742409660000,"open":120.578,"high":120.638,"low":120.578,"close":120.638,"volume":0.027300000190734863},{"timestamp":1742409720000,"open":120.688,"high":120.708,"low":120.638,"close":120.708,"volume":0.05460000038146973},{"timestamp":1742409780000,"open":120.718,"high":120.718,"low":120.638,"close":120.708,"volume":0.07590000331401825},{"timestamp":1742409840000,"open":120.768,"high":120.888,"low":120.708,"close":120.848,"volume":0.18060000240802765},{"timestamp":1742409900000,"open":120.848,"high":120.848,"low":120.738,"close":120.738,"volume":0.05849999934434891},{"timestamp":1742409960000,"open":120.688,"high":120.708,"low":120.668,"close":120.708,"volume":0.06599999964237213},{"timestamp":1742410020000,"open":120.708,"high":120.738,"low":120.658,"close":120.738,"volume":0.04050000011920929},{"timestamp":1742410080000,"open":120.748,"high":120.768,"low":120.748,"close":120.748,"volume":0.06270000338554382},{"timestamp":1742410140000,"open":120.768,"high":120.878,"low":120.768,"close":120.768,"volume":0.1527000069618225},{"timestamp":1742410200000,"open":120.778,"high":120.788,"low":120.778,"close":120.788,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":120.778,"high":120.808,"low":120.778,"close":120.808,"volume":0.09239999949932098},{"timestamp":1742410320000,"open":120.818,"high":120.978,"low":120.818,"close":120.978,"volume":0.14010000228881836},{"timestamp":1742410380000,"open":120.988,"high":121.168,"low":120.988,"close":121.168,"volume":0.01679999940097332},{"timestamp":1742410440000,"open":121.168,"high":121.168,"low":121.038,"close":121.068,"volume":0.093299999833107},{"timestamp":1742410500000,"open":121.068,"high":121.158,"low":121.018,"close":121.158,"volume":0.03629999980330467},{"timestamp":1742410560000,"open":121.168,"high":121.168,"low":121.168,"close":121.168,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":121.168,"high":121.168,"low":121.098,"close":121.098,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":121.138,"high":121.138,"low":121.018,"close":121.018,"volume":0.07590000331401825},{"timestamp":1742410740000,"open":121.088,"high":121.108,"low":121.018,"close":121.108,"volume":0.07919999957084656},{"timestamp":1742410800000,"open":121.148,"high":121.248,"low":121.068,"close":121.198,"volume":0.09179999679327011},{"timestamp":1742410860000,"open":121.218,"high":121.238,"low":121.198,"close":121.208,"volume":0.06689999997615814},{"timestamp":1742410920000,"open":121.278,"high":121.308,"low":121.228,"close":121.298,"volume":0.07590000331401825},{"timestamp":1742410980000,"open":121.318,"high":121.368,"low":121.318,"close":121.368,"volume":0.0414000004529953},{"timestamp":1742411040000,"open":121.378,"high":121.378,"low":121.338,"close":121.368,"volume":0.06960000097751617},{"timestamp":1742411100000,"open":121.378,"high":121.478,"low":121.378,"close":121.478,"volume":0.12150000035762787},{"timestamp":1742411160000,"open":121.498,"high":121.528,"low":121.498,"close":121.528,"volume":0.028200000524520874},{"timestamp":1742411220000,"open":121.528,"high":121.668,"low":121.528,"close":121.578,"volume":0.04230000078678131},{"timestamp":1742411280000,"open":121.718,"high":121.788,"low":121.578,"close":121.758,"volume":0.09690000116825104},{"timestamp":1742411340000,"open":121.738,"high":121.968,"low":121.738,"close":121.958,"volume":0.18150000274181366},{"timestamp":1742411400000,"open":121.958,"high":122.008,"low":121.958,"close":122.008,"volume":0.06780000030994415},{"timestamp":1742411460000,"open":122.008,"high":122.008,"low":121.978,"close":121.978,"volume":0.08399999886751175},{"timestamp":1742411520000,"open":121.998,"high":121.998,"low":121.808,"close":121.848,"volume":0.12540000677108765},{"timestamp":1742411640000,"open":121.898,"high":121.938,"low":121.898,"close":121.928,"volume":0.028200000524520874},{"timestamp":1742411700000,"open":121.958,"high":121.988,"low":121.928,"close":121.928,"volume":0.0414000004529953},{"timestamp":1742411760000,"open":121.928,"high":121.928,"low":121.808,"close":121.808,"volume":0.10140000283718109},{"timestamp":1742411820000,"open":121.798,"high":121.798,"low":121.778,"close":121.788,"volume":0.09239999949932098},{"timestamp":1742411880000,"open":121.788,"high":121.898,"low":121.788,"close":121.818,"volume":0.094200000166893},{"timestamp":1742411940000,"open":121.828,"high":121.828,"low":121.828,"close":121.828,"volume":0.027300000190734863},{"timestamp":1742412000000,"open":121.828,"high":121.828,"low":121.668,"close":121.668,"volume":0.15060000121593475},{"timestamp":1742412060000,"open":121.658,"high":121.678,"low":121.648,"close":121.648,"volume":0.06599999964237213},{"timestamp":1742412120000,"open":121.728,"high":121.728,"low":121.678,"close":121.678,"volume":0.1023000031709671},{"timestamp":1742412180000,"open":121.678,"high":121.678,"low":121.438,"close":121.438,"volume":0.18539999425411224},{"timestamp":1742412240000,"open":121.488,"high":121.608,"low":121.488,"close":121.558,"volume":0.1023000031709671},{"timestamp":1742412300000,"open":121.618,"high":121.618,"low":121.558,"close":121.578,"volume":0.094200000166893},{"timestamp":1742412360000,"open":121.558,"high":121.558,"low":121.518,"close":121.518,"volume":0.12780000269412994},{"timestamp":1742412420000,"open":121.468,"high":121.508,"low":121.398,"close":121.398,"volume":0.07169999927282333},{"timestamp":1742412480000,"open":121.408,"high":121.498,"low":121.398,"close":121.398,"volume":0.09510000050067902},{"timestamp":1742412540000,"open":121.358,"high":121.418,"low":121.358,"close":121.408,"volume":0.05730000138282776},{"timestamp":1742412600000,"open":121.418,"high":121.568,"low":121.418,"close":121.568,"volume":0.16200000047683716},{"timestamp":1742412660000,"open":121.618,"high":121.618,"low":121.478,"close":121.478,"volume":0.06870000064373016},{"timestamp":1742412720000,"open":121.548,"high":121.828,"low":121.548,"close":121.738,"volume":0.20250000059604645},{"timestamp":1742412780000,"open":121.768,"high":121.938,"low":121.768,"close":121.908,"volume":0.1242000013589859},{"timestamp":1742412840000,"open":121.878,"high":121.928,"low":121.878,"close":121.898,"volume":0.18330000340938568},{"timestamp":1742412900000,"open":121.958,"high":121.958,"low":121.608,"close":121.608,"volume":0.21870000660419464},{"timestamp":1742412960000,"open":121.558,"high":121.788,"low":121.558,"close":121.788,"volume":0.13650000095367432},{"timestamp":1742413020000,"open":121.828,"high":121.888,"low":121.828,"close":121.888,"volume":0.053700000047683716},{"timestamp":1742413080000,"open":121.908,"high":121.908,"low":121.838,"close":121.838,"volume":0.1460999995470047},{"timestamp":1742413140000,"open":121.868,"high":121.868,"low":121.598,"close":121.598,"volume":0.22619999945163727},{"timestamp":1742413200000,"open":121.638,"high":121.678,"low":121.638,"close":121.678,"volume":0.08100000023841858},{"timestamp":1742413260000,"open":121.688,"high":121.778,"low":121.688,"close":121.778,"volume":0.16380000114440918},{"timestamp":1742413320000,"open":121.788,"high":121.808,"low":121.678,"close":121.698,"volume":0.21780000627040863},{"timestamp":1742413380000,"open":121.698,"high":121.778,"low":121.698,"close":121.778,"volume":0.08190000057220459},{"timestamp":1742413440000,"open":121.848,"high":121.918,"low":121.848,"close":121.868,"volume":0.093299999833107},{"timestamp":1742413500000,"open":121.918,"high":121.968,"low":121.868,"close":121.968,"volume":0.20160000026226044},{"timestamp":1742413560000,"open":121.928,"high":121.938,"low":121.818,"close":121.818,"volume":0.1688999980688095},{"timestamp":1742413620000,"open":121.838,"high":121.868,"low":121.818,"close":121.828,"volume":0.1509000062942505},{"timestamp":1742413680000,"open":121.828,"high":121.828,"low":121.748,"close":121.778,"volume":0.23819999396800995},{"timestamp":1742413740000,"open":121.828,"high":121.828,"low":121.718,"close":121.718,"volume":0.12960000336170197},{"timestamp":1742413800000,"open":121.698,"high":121.708,"low":121.078,"close":121.078,"volume":0.2102999985218048},{"timestamp":1742413860000,"open":121.078,"high":121.278,"low":120.948,"close":121.188,"volume":0.2547000050544739},{"timestamp":1742413920000,"open":121.228,"high":121.258,"low":121.208,"close":121.248,"volume":0.14790000021457672},{"timestamp":1742413980000,"open":121.248,"high":121.348,"low":121.228,"close":121.318,"volume":0.15299999713897705},{"timestamp":1742414040000,"open":121.328,"high":121.348,"low":121.298,"close":121.318,"volume":0.12150000035762787},{"timestamp":1742414100000,"open":121.338,"high":121.338,"low":120.618,"close":121.068,"volume":0.5715000033378601},{"timestamp":1742414160000,"open":121.138,"high":121.228,"low":121.068,"close":121.158,"volume":0.39809998869895935},{"timestamp":1742414220000,"open":121.158,"high":121.328,"low":121.158,"close":121.318,"volume":0.2502000033855438},{"timestamp":1742414280000,"open":121.328,"high":121.378,"low":121.278,"close":121.328,"volume":0.1356000006198883},{"timestamp":1742414340000,"open":121.338,"high":121.388,"low":120.888,"close":120.888,"volume":0.6503999829292297}]