[{"timestamp":1742391000000,"open":114.779,"high":115.999,"low":114.469,"close":115.999,"volume":0.32670000195503235},{"timestamp":1742391060000,"open":116.199,"high":116.199,"low":115.999,"close":116.199,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":115.999,"high":116.859,"low":115.999,"close":116.239,"volume":0.25440001487731934},{"timestamp":1742391180000,"open":116.239,"high":116.739,"low":116.239,"close":116.709,"volume":0.07919999957084656},{"timestamp":1742391240000,"open":116.889,"high":117.659,"low":116.889,"close":117.659,"volume":0.21299999952316284},{"timestamp":1742391300000,"open":117.659,"high":117.849,"low":116.689,"close":116.689,"volume":0.303600013256073},{"timestamp":1742391360000,"open":116.519,"high":116.719,"low":116.519,"close":116.519,"volume":0.07919999957084656},{"timestamp":1742391420000,"open":116.519,"high":116.519,"low":116.519,"close":116.519,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":116.519,"high":116.519,"low":116.519,"close":116.519,"volume":0.10559999942779541},{"timestamp":1742391540000,"open":116.989,"high":116.989,"low":116.129,"close":116.649,"volume":0.26669999957084656},{"timestamp":1742391600000,"open":116.649,"high":116.649,"low":116.519,"close":116.569,"volume":0.0494999997317791},{"timestamp":1742391660000,"open":116.569,"high":116.569,"low":115.919,"close":115.919,"volume":0.07500000298023224},{"timestamp":1742391720000,"open":115.899,"high":116.439,"low":115.899,"close":116.439,"volume":0.12060000002384186},{"timestamp":1742391780000,"open":116.459,"high":116.459,"low":116.119,"close":116.119,"volume":0.17249999940395355},{"timestamp":1742391840000,"open":116.119,"high":116.119,"low":115.839,"close":115.839,"volume":0.14100000262260437},{"timestamp":1742391900000,"open":115.839,"high":115.909,"low":115.839,"close":115.839,"volume":0.07919999957084656},{"timestamp":1742391960000,"open":115.839,"high":115.839,"low":115.739,"close":115.739,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":116.009,"high":116.009,"low":115.739,"close":115.739,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":115.739,"high":115.999,"low":115.739,"close":115.939,"volume":0.13289999961853027},{"timestamp":1742392140000,"open":115.829,"high":115.829,"low":115.799,"close":115.809,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":115.809,"high":115.829,"low":115.579,"close":115.729,"volume":0.31529998779296875},{"timestamp":1742392320000,"open":115.659,"high":115.739,"low":115.659,"close":115.659,"volume":0.13289999961853027},{"timestamp":1742392380000,"open":115.709,"high":115.709,"low":115.429,"close":115.539,"volume":0.06689999997615814},{"timestamp":1742392440000,"open":115.769,"high":116.349,"low":115.439,"close":116.349,"volume":0.38999998569488525},{"timestamp":1742392500000,"open":116.549,"high":116.549,"low":116.349,"close":116.439,"volume":0.17249999940395355},{"timestamp":1742392560000,"open":116.529,"high":116.659,"low":116.529,"close":116.529,"volume":0.0414000004529953},{"timestamp":1742392620000,"open":116.529,"high":116.529,"low":116.529,"close":116.529,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":116.529,"high":116.529,"low":116.149,"close":116.149,"volume":0.14100000262260437},{"timestamp":1742392740000,"open":116.149,"high":116.499,"low":116.149,"close":116.489,"volume":0.07919999957084656},{"timestamp":1742392800000,"open":116.489,"high":116.489,"low":116.489,"close":116.489,"volume":0.07919999957084656},{"timestamp":1742392860000,"open":116.489,"high":116.709,"low":116.489,"close":116.589,"volume":0.09239999949932098},{"timestamp":1742392920000,"open":116.729,"high":116.729,"low":116.589,"close":116.589,"volume":0.053700000047683716},{"timestamp":1742392980000,"open":116.589,"high":116.589,"low":116.289,"close":116.289,"volume":0.04859999939799309},{"timestamp":1742393040000,"open":116.289,"high":116.289,"low":116.289,"close":116.289,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":116.289,"high":116.289,"low":116.019,"close":116.019,"volume":0.07919999957084656},{"timestamp":1742393160000,"open":116.109,"high":116.109,"low":115.879,"close":115.879,"volume":0.06689999997615814},{"timestamp":1742393220000,"open":115.879,"high":115.879,"low":115.699,"close":115.699,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":115.699,"high":115.869,"low":115.699,"close":115.869,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":115.869,"high":115.869,"low":115.709,"close":115.709,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":115.709,"high":115.959,"low":115.709,"close":115.869,"volume":0.10649999976158142},{"timestamp":1742393460000,"open":115.869,"high":115.869,"low":115.539,"close":115.539,"volume":0.08820000290870667},{"timestamp":1742393520000,"open":115.579,"high":115.579,"low":115.429,"close":115.429,"volume":0.07500000298023224},{"timestamp":1742393580000,"open":115.199,"high":115.199,"low":115.019,"close":115.019,"volume":0.10559999942779541},{"timestamp":1742393640000,"open":115.089,"high":115.089,"low":115.089,"close":115.089,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":115.089,"high":115.359,"low":115.089,"close":115.239,"volume":0.06960000097751617},{"timestamp":1742393760000,"open":115.329,"high":115.359,"low":115.239,"close":115.359,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":115.359,"high":115.539,"low":115.359,"close":115.399,"volume":0.13289999961853027},{"timestamp":1742393880000,"open":115.379,"high":115.379,"low":115.379,"close":115.379,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":115.359,"high":115.359,"low":115.359,"close":115.359,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":115.359,"high":115.359,"low":115.359,"close":115.359,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":115.359,"high":115.359,"low":115.359,"close":115.359,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":115.339,"high":115.389,"low":115.339,"close":115.389,"volume":0.028200000524520874},{"timestamp":1742394180000,"open":115.509,"high":115.509,"low":115.499,"close":115.499,"volume":0.027300000190734863},{"timestamp":1742394240000,"open":115.499,"high":115.499,"low":115.499,"close":115.499,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":115.389,"high":115.499,"low":115.289,"close":115.289,"volume":0.1509000062942505},{"timestamp":1742394360000,"open":115.529,"high":115.529,"low":115.289,"close":115.289,"volume":0.09239999949932098},{"timestamp":1742394420000,"open":115.399,"high":115.399,"low":115.399,"close":115.399,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":115.289,"high":115.349,"low":115.199,"close":115.349,"volume":0.14100000262260437},{"timestamp":1742394600000,"open":115.379,"high":115.399,"low":115.379,"close":115.399,"volume":0.027300000190734863},{"timestamp":1742394660000,"open":115.399,"high":115.399,"low":115.399,"close":115.399,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":115.399,"high":115.589,"low":115.399,"close":115.399,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":115.399,"high":115.399,"low":115.399,"close":115.399,"volume":0.09239999949932098},{"timestamp":1742394840000,"open":115.399,"high":115.399,"low":115.349,"close":115.349,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":115.539,"high":115.539,"low":115.379,"close":115.459,"volume":0.11460000276565552},{"timestamp":1742394960000,"open":115.459,"high":115.459,"low":115.209,"close":115.209,"volume":0.1451999992132187},{"timestamp":1742395020000,"open":115.149,"high":115.149,"low":114.819,"close":114.819,"volume":0.18479999899864197},{"timestamp":1742395080000,"open":114.949,"high":114.949,"low":114.819,"close":114.919,"volume":0.093299999833107},{"timestamp":1742395140000,"open":114.919,"high":114.919,"low":114.409,"close":114.409,"volume":0.16740000247955322},{"timestamp":1742395200000,"open":114.449,"high":114.509,"low":114.149,"close":114.299,"volume":0.1979999989271164},{"timestamp":1742395260000,"open":114.259,"high":114.259,"low":114.079,"close":114.169,"volume":0.11879999935626984},{"timestamp":1742395320000,"open":114.179,"high":114.179,"low":114.179,"close":114.179,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":114.179,"high":114.179,"low":113.769,"close":113.769,"volume":0.17159999907016754},{"timestamp":1742395440000,"open":113.819,"high":114.049,"low":113.819,"close":114.009,"volume":0.1451999992132187},{"timestamp":1742395500000,"open":114.009,"high":114.069,"low":113.829,"close":113.829,"volume":0.14190000295639038},{"timestamp":1742395560000,"open":113.889,"high":113.939,"low":113.559,"close":113.559,"volume":0.1451999992132187},{"timestamp":1742395620000,"open":113.659,"high":113.659,"low":113.529,"close":113.529,"volume":0.093299999833107},{"timestamp":1742395680000,"open":113.549,"high":113.739,"low":113.499,"close":113.629,"volume":0.16830000281333923},{"timestamp":1742395740000,"open":113.629,"high":113.629,"low":113.489,"close":113.489,"volume":0.1451999992132187},{"timestamp":1742395800000,"open":113.449,"high":113.549,"low":113.199,"close":113.199,"volume":0.23010000586509705},{"timestamp":1742395860000,"open":113.319,"high":113.369,"low":113.279,"close":113.279,"volume":0.07919999957084656},{"timestamp":1742395920000,"open":113.279,"high":113.329,"low":113.269,"close":113.329,"volume":0.06689999997615814},{"timestamp":1742395980000,"open":113.369,"high":113.369,"low":113.099,"close":113.099,"volume":0.1988999992609024},{"timestamp":1742396040000,"open":113.109,"high":113.109,"low":113.039,"close":113.069,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":113.069,"high":113.079,"low":112.949,"close":112.969,"volume":0.15839999914169312},{"timestamp":1742396160000,"open":112.969,"high":112.969,"low":112.709,"close":112.959,"volume":0.19380000233650208},{"timestamp":1742396220000,"open":112.729,"high":113.049,"low":112.659,"close":112.989,"volume":0.09000000357627869},{"timestamp":1742396280000,"open":113.019,"high":113.409,"low":112.959,"close":113.319,"volume":0.3944999873638153},{"timestamp":1742396340000,"open":113.379,"high":113.539,"low":112.929,"close":113.049,"volume":0.26579999923706055},{"timestamp":1742396400000,"open":113.499,"high":113.769,"low":113.499,"close":113.669,"volume":0.17339999973773956},{"timestamp":1742396460000,"open":113.779,"high":113.959,"low":113.669,"close":113.869,"volume":0.10170000046491623},{"timestamp":1742396520000,"open":114.039,"high":114.069,"low":113.899,"close":113.899,"volume":0.11640000343322754},{"timestamp":1742396580000,"open":113.909,"high":114.209,"low":113.909,"close":113.909,"volume":0.09239999949932098},{"timestamp":1742396640000,"open":114.029,"high":114.029,"low":114.029,"close":114.029,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":114.029,"high":114.029,"low":113.909,"close":113.909,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":113.909,"high":114.049,"low":113.909,"close":114.049,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":114.009,"high":114.009,"low":114.009,"close":114.009,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":114.059,"high":114.059,"low":114.059,"close":114.059,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":114.119,"high":114.179,"low":114.119,"close":114.179,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":114.009,"high":114.009,"low":113.949,"close":113.949,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":113.949,"high":114.009,"low":113.949,"close":114.009,"volume":0.07919999957084656},{"timestamp":1742397300000,"open":114.039,"high":114.039,"low":114.039,"close":114.039,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":114.039,"high":114.039,"low":113.829,"close":113.839,"volume":0.1509000062942505},{"timestamp":1742397420000,"open":113.879,"high":113.879,"low":113.879,"close":113.879,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":113.879,"high":113.879,"low":113.639,"close":113.639,"volume":0.04859999939799309},{"timestamp":1742397540000,"open":113.709,"high":113.709,"low":113.379,"close":113.449,"volume":0.10740000009536743},{"timestamp":1742397600000,"open":113.159,"high":113.219,"low":113.159,"close":113.219,"volume":0.10559999942779541},{"timestamp":1742397660000,"open":113.159,"high":113.419,"low":113.159,"close":113.419,"volume":0.10559999942779541},{"timestamp":1742397720000,"open":113.419,"high":113.419,"low":113.419,"close":113.419,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":113.259,"high":113.419,"low":113.189,"close":113.359,"volume":0.18569999933242798},{"timestamp":1742397840000,"open":113.359,"high":113.439,"low":113.359,"close":113.359,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":113.449,"high":113.449,"low":113.149,"close":113.299,"volume":0.11879999935626984},{"timestamp":1742397960000,"open":113.309,"high":113.459,"low":113.309,"close":113.309,"volume":0.06689999997615814},{"timestamp":1742398020000,"open":113.269,"high":113.409,"low":113.269,"close":113.409,"volume":0.014100000262260437},{"timestamp":1742398080000,"open":113.339,"high":113.399,"low":113.339,"close":113.399,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":113.469,"high":113.919,"low":113.399,"close":113.919,"volume":0.2808000147342682},{"timestamp":1742398200000,"open":113.849,"high":113.849,"low":113.849,"close":113.849,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":113.849,"high":113.849,"low":113.799,"close":113.799,"volume":0.04859999939799309},{"timestamp":1742398320000,"open":113.799,"high":113.799,"low":113.459,"close":113.459,"volume":0.19380000233650208},{"timestamp":1742398380000,"open":113.699,"high":113.729,"low":113.459,"close":113.729,"volume":0.10740000009536743},{"timestamp":1742398440000,"open":113.729,"high":113.729,"low":113.499,"close":113.499,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":113.619,"high":113.619,"low":113.399,"close":113.399,"volume":0.11969999969005585},{"timestamp":1742398560000,"open":113.399,"high":113.399,"low":113.229,"close":113.259,"volume":0.05460000038146973},{"timestamp":1742398620000,"open":113.259,"high":113.269,"low":112.949,"close":112.949,"volume":0.14190000295639038},{"timestamp":1742398680000,"open":113.049,"high":113.169,"low":113.049,"close":113.169,"volume":0.028200000524520874},{"timestamp":1742398740000,"open":113.169,"high":113.169,"low":113.169,"close":113.169,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":113.319,"high":113.349,"low":113.179,"close":113.279,"volume":0.08100000023841858},{"timestamp":1742398860000,"open":113.279,"high":113.279,"low":113.279,"close":113.279,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":113.279,"high":113.439,"low":113.189,"close":113.189,"volume":0.1023000031709671},{"timestamp":1742398980000,"open":113.269,"high":113.379,"low":113.269,"close":113.269,"volume":0.06780000030994415},{"timestamp":1742399040000,"open":113.269,"high":113.269,"low":113.269,"close":113.269,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":113.269,"high":113.269,"low":113.269,"close":113.269,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":113.269,"high":113.269,"low":113.209,"close":113.209,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":113.209,"high":113.209,"low":113.209,"close":113.209,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":113.209,"high":113.289,"low":113.209,"close":113.219,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":113.209,"high":113.219,"low":113.209,"close":113.209,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":113.109,"high":113.119,"low":113.019,"close":113.019,"volume":0.07500000298023224},{"timestamp":1742399580000,"open":113.109,"high":113.199,"low":113.109,"close":113.129,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":113.259,"high":113.259,"low":113.119,"close":113.119,"volume":0.11969999969005585},{"timestamp":1742399700000,"open":113.119,"high":113.119,"low":113.119,"close":113.119,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":113.119,"high":113.119,"low":113.019,"close":113.019,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":113.029,"high":113.049,"low":113.029,"close":113.029,"volume":0.06689999997615814},{"timestamp":1742399880000,"open":113.089,"high":113.409,"low":113.029,"close":113.339,"volume":0.26969999074935913},{"timestamp":1742399940000,"open":113.339,"high":113.339,"low":113.109,"close":113.109,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":113.109,"high":113.259,"low":113.109,"close":113.259,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":113.349,"high":113.579,"low":113.109,"close":113.399,"volume":0.15600000321865082},{"timestamp":1742400120000,"open":113.399,"high":113.399,"low":113.399,"close":113.399,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":113.399,"high":113.399,"low":113.399,"close":113.399,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":113.399,"high":113.399,"low":113.399,"close":113.399,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":113.399,"high":113.659,"low":113.399,"close":113.659,"volume":0.11879999935626984},{"timestamp":1742400420000,"open":113.689,"high":113.749,"low":113.689,"close":113.749,"volume":0.18479999899864197},{"timestamp":1742400540000,"open":113.749,"high":113.749,"low":113.749,"close":113.749,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":113.749,"high":113.839,"low":113.689,"close":113.749,"volume":0.09239999949932098},{"timestamp":1742400660000,"open":113.749,"high":113.749,"low":113.599,"close":113.599,"volume":0.04859999939799309},{"timestamp":1742400720000,"open":113.599,"high":113.599,"low":113.509,"close":113.539,"volume":0.053700000047683716},{"timestamp":1742400780000,"open":113.509,"high":113.559,"low":113.509,"close":113.559,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":113.559,"high":113.559,"low":113.559,"close":113.559,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":113.559,"high":113.559,"low":113.559,"close":113.559,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":113.709,"high":113.759,"low":113.709,"close":113.759,"volume":0.13379999995231628},{"timestamp":1742401320000,"open":113.759,"high":113.809,"low":113.759,"close":113.779,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":113.809,"high":113.869,"low":113.809,"close":113.809,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":113.809,"high":113.809,"low":113.509,"close":113.509,"volume":0.11550000309944153},{"timestamp":1742401500000,"open":113.529,"high":113.529,"low":113.529,"close":113.529,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":113.529,"high":113.529,"low":113.529,"close":113.529,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":113.529,"high":113.609,"low":113.529,"close":113.529,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":113.519,"high":113.639,"low":113.519,"close":113.619,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":113.619,"high":113.619,"low":113.509,"close":113.509,"volume":0.07500000298023224},{"timestamp":1742401920000,"open":113.559,"high":113.559,"low":113.509,"close":113.509,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":113.519,"high":113.519,"low":113.519,"close":113.519,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":113.559,"high":113.589,"low":113.559,"close":113.569,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":113.569,"high":113.589,"low":113.569,"close":113.589,"volume":0.027300000190734863},{"timestamp":1742402160000,"open":113.589,"high":113.589,"low":113.589,"close":113.589,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":113.539,"high":113.539,"low":113.149,"close":113.149,"volume":0.23759999871253967},{"timestamp":1742402280000,"open":113.179,"high":113.179,"low":112.859,"close":112.859,"volume":0.1451999992132187},{"timestamp":1742402340000,"open":112.929,"high":112.959,"low":112.929,"close":112.949,"volume":0.0414000004529953},{"timestamp":1742402400000,"open":113.099,"high":113.279,"low":112.949,"close":113.189,"volume":0.15929999947547913},{"timestamp":1742402460000,"open":113.219,"high":113.219,"low":112.949,"close":113.169,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":113.169,"high":113.169,"low":113.169,"close":113.169,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":113.229,"high":113.229,"low":113.229,"close":113.229,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":112.949,"high":113.169,"low":112.819,"close":112.819,"volume":0.21119999885559082},{"timestamp":1742402820000,"open":112.869,"high":112.869,"low":112.619,"close":112.619,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":112.975,"high":112.975,"low":112.619,"close":112.909,"volume":0.028200000524520874},{"timestamp":1742402940000,"open":112.909,"high":113.099,"low":112.909,"close":113.049,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":113.069,"high":113.089,"low":113.069,"close":113.089,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":113.089,"high":113.089,"low":113.089,"close":113.089,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":113.089,"high":113.219,"low":113.049,"close":113.049,"volume":0.11550000309944153},{"timestamp":1742403180000,"open":113.099,"high":113.139,"low":113.099,"close":113.139,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":113.139,"high":113.139,"low":113.049,"close":113.049,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":113.099,"high":113.099,"low":113.049,"close":113.079,"volume":0.12870000302791595},{"timestamp":1742403420000,"open":113.139,"high":113.189,"low":113.139,"close":113.189,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":113.079,"high":113.109,"low":112.949,"close":112.999,"volume":0.16019999980926514},{"timestamp":1742403540000,"open":112.959,"high":112.999,"low":112.959,"close":112.959,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":112.999,"high":113.009,"low":112.959,"close":112.959,"volume":0.16740000247955322},{"timestamp":1742403720000,"open":112.959,"high":112.989,"low":112.959,"close":112.989,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":112.979,"high":112.979,"low":112.959,"close":112.979,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":113.019,"high":113.019,"low":112.799,"close":112.799,"volume":0.061799999326467514},{"timestamp":1742403900000,"open":112.669,"high":112.839,"low":112.639,"close":112.719,"volume":0.11969999969005585},{"timestamp":1742403960000,"open":112.669,"high":112.749,"low":112.669,"close":112.679,"volume":0.13289999961853027},{"timestamp":1742404020000,"open":112.669,"high":112.839,"low":112.669,"close":112.749,"volume":0.11969999969005585},{"timestamp":1742404080000,"open":112.779,"high":112.779,"low":112.779,"close":112.779,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":112.779,"high":112.779,"low":112.779,"close":112.779,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":112.779,"high":112.779,"low":112.499,"close":112.499,"volume":0.11460000276565552},{"timestamp":1742404320000,"open":112.539,"high":112.539,"low":112.429,"close":112.429,"volume":0.13199999928474426},{"timestamp":1742404380000,"open":112.429,"high":112.429,"low":112.429,"close":112.429,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":112.469,"high":112.499,"low":112.469,"close":112.469,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":112.459,"high":112.489,"low":112.299,"close":112.419,"volume":0.093299999833107},{"timestamp":1742404560000,"open":112.299,"high":112.419,"low":112.299,"close":112.349,"volume":0.08009999990463257},{"timestamp":1742404620000,"open":112.379,"high":112.379,"low":112.349,"close":112.349,"volume":0.014100000262260437},{"timestamp":1742404680000,"open":112.299,"high":112.439,"low":112.299,"close":112.349,"volume":0.09239999949932098},{"timestamp":1742404740000,"open":112.269,"high":112.409,"low":112.269,"close":112.399,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":112.499,"high":112.499,"low":112.409,"close":112.499,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":112.409,"high":112.499,"low":112.409,"close":112.499,"volume":0.027300000190734863},{"timestamp":1742404980000,"open":112.499,"high":112.499,"low":112.349,"close":112.349,"volume":0.13259999454021454},{"timestamp":1742405040000,"open":112.349,"high":112.349,"low":111.999,"close":112.139,"volume":0.19470000267028809},{"timestamp":1742405100000,"open":112.179,"high":112.249,"low":112.179,"close":112.179,"volume":0.11879999935626984},{"timestamp":1742405160000,"open":112.189,"high":112.189,"low":112.189,"close":112.189,"volume":0.0008999999845400453},{"timestamp":1742405220000,"open":112.269,"high":112.289,"low":112.189,"close":112.289,"volume":0.13199999928474426},{"timestamp":1742405280000,"open":112.189,"high":112.239,"low":112.099,"close":112.149,"volume":0.13289999961853027},{"timestamp":1742405340000,"open":112.239,"high":112.239,"low":112.099,"close":112.199,"volume":0.2070000022649765},{"timestamp":1742405460000,"open":112.099,"high":112.149,"low":112.089,"close":112.089,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":112.019,"high":112.019,"low":111.939,"close":111.939,"volume":0.17159999907016754},{"timestamp":1742405580000,"open":111.989,"high":112.339,"low":111.989,"close":112.289,"volume":0.186599999666214},{"timestamp":1742405640000,"open":112.289,"high":112.289,"low":112.289,"close":112.289,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":112.359,"high":112.369,"low":112.299,"close":112.369,"volume":0.10559999942779541},{"timestamp":1742405760000,"open":112.529,"high":112.559,"low":112.439,"close":112.499,"volume":0.11460000276565552},{"timestamp":1742405820000,"open":112.489,"high":112.569,"low":112.489,"close":112.489,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":112.529,"high":112.529,"low":112.359,"close":112.509,"volume":0.1451999992132187},{"timestamp":1742406000000,"open":112.509,"high":112.509,"low":112.379,"close":112.499,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":112.559,"high":112.579,"low":112.499,"close":112.499,"volume":0.06689999997615814},{"timestamp":1742406120000,"open":112.449,"high":112.539,"low":112.349,"close":112.359,"volume":0.17730000615119934},{"timestamp":1742406180000,"open":112.359,"high":112.529,"low":112.359,"close":112.529,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":112.529,"high":112.529,"low":112.359,"close":112.359,"volume":0.06270000338554382},{"timestamp":1742406300000,"open":112.419,"high":112.419,"low":112.349,"close":112.349,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":112.219,"high":112.329,"low":112.129,"close":112.269,"volume":0.12780000269412994},{"timestamp":1742406420000,"open":112.269,"high":112.269,"low":112.119,"close":112.149,"volume":0.07079999893903732},{"timestamp":1742406480000,"open":112.149,"high":112.149,"low":112.089,"close":112.089,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":112.089,"high":112.139,"low":112.049,"close":112.139,"volume":0.08009999990463257},{"timestamp":1742406600000,"open":112.139,"high":112.139,"low":112.139,"close":112.139,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":112.189,"high":112.319,"low":112.089,"close":112.319,"volume":0.1965000033378601},{"timestamp":1742406720000,"open":112.319,"high":112.479,"low":112.279,"close":112.479,"volume":0.17249999940395355},{"timestamp":1742406840000,"open":112.479,"high":112.479,"low":112.479,"close":112.479,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":112.379,"high":112.379,"low":112.379,"close":112.379,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":112.379,"high":112.379,"low":112.379,"close":112.379,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":112.589,"high":112.669,"low":112.589,"close":112.669,"volume":0.093299999833107},{"timestamp":1742407080000,"open":112.669,"high":112.979,"low":112.629,"close":112.859,"volume":0.33090001344680786},{"timestamp":1742407140000,"open":112.859,"high":113.019,"low":112.809,"close":112.929,"volume":0.22020000219345093},{"timestamp":1742407200000,"open":112.929,"high":113.169,"low":112.889,"close":113.109,"volume":0.1574999988079071},{"timestamp":1742407260000,"open":113.109,"high":113.109,"low":113.049,"close":113.049,"volume":0.1451999992132187},{"timestamp":1742407320000,"open":112.999,"high":112.999,"low":112.699,"close":112.819,"volume":0.1551000028848648},{"timestamp":1742407380000,"open":112.909,"high":112.969,"low":112.909,"close":112.969,"volume":0.029100000858306885},{"timestamp":1742407440000,"open":112.969,"high":112.969,"low":112.819,"close":112.969,"volume":0.07590000331401825},{"timestamp":1742407500000,"open":112.969,"high":113.149,"low":112.969,"close":113.109,"volume":0.053700000047683716},{"timestamp":1742407560000,"open":113.169,"high":113.299,"low":113.109,"close":113.259,"volume":0.06689999997615814},{"timestamp":1742407620000,"open":113.349,"high":113.349,"low":113.299,"close":113.299,"volume":0.04050000011920929},{"timestamp":1742407680000,"open":113.289,"high":113.449,"low":113.289,"close":113.389,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":113.389,"high":113.389,"low":113.389,"close":113.389,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":113.389,"high":113.389,"low":113.389,"close":113.389,"volume":0.052799999713897705},{"timestamp":1742407860000,"open":113.389,"high":113.389,"low":113.289,"close":113.289,"volume":0.022199999541044235},{"timestamp":1742407920000,"open":113.259,"high":113.449,"low":113.259,"close":113.429,"volume":0.06780000030994415},{"timestamp":1742407980000,"open":113.449,"high":113.449,"low":113.449,"close":113.449,"volume":0.03959999978542328},{"timestamp":1742408040000,"open":113.449,"high":113.449,"low":113.289,"close":113.309,"volume":0.11129999905824661},{"timestamp":1742408100000,"open":113.369,"high":113.419,"low":113.369,"close":113.369,"volume":0.09239999949932098},{"timestamp":1742408160000,"open":113.519,"high":113.749,"low":113.519,"close":113.569,"volume":0.25440001487731934},{"timestamp":1742408220000,"open":113.569,"high":113.569,"low":113.539,"close":113.539,"volume":0.061799999326467514},{"timestamp":1742408280000,"open":113.479,"high":113.479,"low":113.479,"close":113.479,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":113.539,"high":113.619,"low":113.539,"close":113.579,"volume":0.04230000078678131},{"timestamp":1742408400000,"open":113.479,"high":113.479,"low":113.309,"close":113.309,"volume":0.14100000262260437},{"timestamp":1742408460000,"open":113.209,"high":113.249,"low":113.209,"close":113.249,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":113.209,"high":113.209,"low":113.209,"close":113.209,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":113.129,"high":113.129,"low":112.689,"close":112.779,"volume":0.18960000574588776},{"timestamp":1742408640000,"open":112.779,"high":112.779,"low":112.689,"close":112.689,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":112.769,"high":112.809,"low":112.689,"close":112.699,"volume":0.10559999942779541},{"timestamp":1742408760000,"open":112.857,"high":112.857,"low":112.699,"close":112.709,"volume":0.05040000006556511},{"timestamp":1742408820000,"open":112.729,"high":112.829,"low":112.589,"close":112.629,"volume":0.2921999990940094},{"timestamp":1742408880000,"open":112.629,"high":112.699,"low":112.489,"close":112.489,"volume":0.17730000615119934},{"timestamp":1742408940000,"open":112.489,"high":112.489,"low":112.379,"close":112.379,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":112.469,"high":112.469,"low":112.379,"close":112.379,"volume":0.03629999980330467},{"timestamp":1742409060000,"open":112.489,"high":112.639,"low":112.379,"close":112.639,"volume":0.1347000002861023},{"timestamp":1742409120000,"open":112.679,"high":112.789,"low":112.639,"close":112.639,"volume":0.12060000002384186},{"timestamp":1742409180000,"open":112.639,"high":112.699,"low":112.549,"close":112.549,"volume":0.13529999554157257},{"timestamp":1742409240000,"open":112.529,"high":112.739,"low":112.529,"close":112.739,"volume":0.1460999995470047},{"timestamp":1742409300000,"open":112.739,"high":112.739,"low":112.619,"close":112.619,"volume":0.06689999997615814},{"timestamp":1742409360000,"open":112.639,"high":112.759,"low":112.639,"close":112.679,"volume":0.08100000023841858},{"timestamp":1742409420000,"open":112.679,"high":112.689,"low":112.639,"close":112.689,"volume":0.04050000011920929},{"timestamp":1742409480000,"open":112.689,"high":112.689,"low":112.589,"close":112.589,"volume":0.14100000262260437},{"timestamp":1742409540000,"open":112.74,"high":112.74,"low":112.609,"close":112.609,"volume":0.0414000004529953},{"timestamp":1742409600000,"open":112.619,"high":112.879,"low":112.619,"close":112.849,"volume":0.06960000097751617},{"timestamp":1742409660000,"open":112.869,"high":112.969,"low":112.799,"close":112.899,"volume":0.09870000183582306},{"timestamp":1742409720000,"open":112.919,"high":112.999,"low":112.919,"close":112.979,"volume":0.14790000021457672},{"timestamp":1742409780000,"open":112.999,"high":112.999,"low":112.999,"close":112.999,"volume":0.0008999999845400453},{"timestamp":1742409840000,"open":112.999,"high":112.999,"low":112.999,"close":112.999,"volume":0.03959999978542328},{"timestamp":1742409900000,"open":113.069,"high":113.069,"low":113.069,"close":113.069,"volume":0.06599999964237213},{"timestamp":1742409960000,"open":112.999,"high":112.999,"low":112.849,"close":112.849,"volume":0.0575999990105629},{"timestamp":1742410020000,"open":112.879,"high":112.889,"low":112.879,"close":112.879,"volume":0.053700000047683716},{"timestamp":1742410080000,"open":113.009,"high":113.009,"low":112.879,"close":112.909,"volume":0.09000000357627869},{"timestamp":1742410140000,"open":112.879,"high":112.879,"low":112.879,"close":112.879,"volume":0.026399999856948853},{"timestamp":1742410200000,"open":112.879,"high":112.929,"low":112.849,"close":112.889,"volume":0.13199999928474426},{"timestamp":1742410260000,"open":112.879,"high":112.929,"low":112.879,"close":112.929,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":112.989,"high":113.129,"low":112.979,"close":113.079,"volume":0.13650000095367432},{"timestamp":1742410380000,"open":113.099,"high":113.259,"low":113.099,"close":113.199,"volume":0.09690000116825104},{"timestamp":1742410440000,"open":113.199,"high":113.199,"low":113.009,"close":113.049,"volume":0.1956000030040741},{"timestamp":1742410500000,"open":113.059,"high":113.179,"low":113.059,"close":113.179,"volume":0.05550000071525574},{"timestamp":1742410560000,"open":113.169,"high":113.169,"low":113.059,"close":113.059,"volume":0.04859999939799309},{"timestamp":1742410620000,"open":113.059,"high":113.059,"low":112.879,"close":112.879,"volume":0.16830000281333923},{"timestamp":1742410680000,"open":112.879,"high":112.909,"low":112.879,"close":112.899,"volume":0.06689999997615814},{"timestamp":1742410740000,"open":112.899,"high":112.899,"low":112.799,"close":112.849,"volume":0.11969999969005585},{"timestamp":1742410800000,"open":112.909,"high":112.979,"low":112.849,"close":112.939,"volume":0.09690000116825104},{"timestamp":1742410860000,"open":112.889,"high":112.999,"low":112.889,"close":112.919,"volume":0.12150000035762787},{"timestamp":1742410920000,"open":112.949,"high":112.949,"low":112.819,"close":112.819,"volume":0.07680000364780426},{"timestamp":1742410980000,"open":112.819,"high":112.879,"low":112.819,"close":112.879,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":112.829,"high":113.019,"low":112.829,"close":113.019,"volume":0.12150000035762787},{"timestamp":1742411100000,"open":113.019,"high":113.149,"low":113.019,"close":113.019,"volume":0.11640000343322754},{"timestamp":1742411160000,"open":113.089,"high":113.089,"low":112.909,"close":112.909,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":112.909,"high":112.909,"low":112.869,"close":112.879,"volume":0.05040000006556511},{"timestamp":1742411280000,"open":112.879,"high":112.969,"low":112.829,"close":112.969,"volume":0.10740000009536743},{"timestamp":1742411340000,"open":112.969,"high":112.969,"low":112.889,"close":112.949,"volume":0.11879999935626984},{"timestamp":1742411400000,"open":112.959,"high":113.049,"low":112.959,"close":112.989,"volume":0.09179999679327011},{"timestamp":1742411460000,"open":112.989,"high":113.009,"low":112.829,"close":112.839,"volume":0.2240999937057495},{"timestamp":1742411520000,"open":112.839,"high":112.869,"low":112.729,"close":112.729,"volume":0.17339999973773956},{"timestamp":1742411580000,"open":112.819,"high":113.069,"low":112.709,"close":112.979,"volume":0.26249998807907104},{"timestamp":1742411640000,"open":112.979,"high":113.149,"low":112.939,"close":113.149,"volume":0.1842000037431717},{"timestamp":1742411700000,"open":113.159,"high":113.349,"low":113.159,"close":113.169,"volume":0.11640000343322754},{"timestamp":1742411760000,"open":113.289,"high":113.289,"low":113.029,"close":113.029,"volume":0.14100000262260437},{"timestamp":1742411820000,"open":113.019,"high":113.049,"low":112.849,"close":112.849,"volume":0.28049999475479126},{"timestamp":1742411880000,"open":113.009,"high":113.049,"low":112.859,"close":112.979,"volume":0.2046000063419342},{"timestamp":1742411940000,"open":112.979,"high":112.979,"low":112.879,"close":112.879,"volume":0.07500000298023224},{"timestamp":1742412000000,"open":112.869,"high":112.869,"low":112.839,"close":112.839,"volume":0.08820000290870667},{"timestamp":1742412060000,"open":112.899,"high":113.072,"low":112.839,"close":112.999,"volume":0.1875},{"timestamp":1742412120000,"open":113.029,"high":113.029,"low":112.969,"close":112.969,"volume":0.06689999997615814},{"timestamp":1742412180000,"open":112.969,"high":112.969,"low":112.759,"close":112.869,"volume":0.13680000603199005},{"timestamp":1742412240000,"open":112.879,"high":112.959,"low":112.759,"close":112.899,"volume":0.15929999947547913},{"timestamp":1742412300000,"open":112.899,"high":112.899,"low":112.819,"close":112.849,"volume":0.08009999990463257},{"timestamp":1742412360000,"open":112.729,"high":112.729,"low":112.519,"close":112.519,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":112.519,"high":112.549,"low":112.349,"close":112.549,"volume":0.1103999987244606},{"timestamp":1742412480000,"open":112.559,"high":112.669,"low":112.349,"close":112.349,"volume":0.2402999997138977},{"timestamp":1742412540000,"open":112.349,"high":112.579,"low":112.349,"close":112.519,"volume":0.22470000386238098},{"timestamp":1742412600000,"open":112.519,"high":112.699,"low":112.519,"close":112.699,"volume":0.24210000038146973},{"timestamp":1742412660000,"open":112.709,"high":112.729,"low":112.519,"close":112.559,"volume":0.23520000278949738},{"timestamp":1742412720000,"open":112.559,"high":112.559,"low":112.299,"close":112.299,"volume":0.3098999857902527},{"timestamp":1742412780000,"open":112.459,"high":112.489,"low":112.299,"close":112.449,"volume":0.13379999995231628},{"timestamp":1742412840000,"open":112.309,"high":112.449,"low":112.309,"close":112.449,"volume":0.027300000190734863},{"timestamp":1742412900000,"open":112.449,"high":112.519,"low":112.309,"close":112.449,"volume":0.23010000586509705},{"timestamp":1742412960000,"open":112.449,"high":112.709,"low":112.449,"close":112.629,"volume":0.2526000142097473},{"timestamp":1742413020000,"open":112.719,"high":112.739,"low":112.569,"close":112.629,"volume":0.26159998774528503},{"timestamp":1742413080000,"open":112.689,"high":112.689,"low":112.649,"close":112.649,"volume":0.13199999928474426},{"timestamp":1742413140000,"open":112.629,"high":112.629,"low":112.259,"close":112.359,"volume":0.33959999680519104},{"timestamp":1742413200000,"open":112.389,"high":112.509,"low":112.389,"close":112.459,"volume":0.10740000009536743},{"timestamp":1742413260000,"open":112.459,"high":112.689,"low":112.459,"close":112.679,"volume":0.20970000326633453},{"timestamp":1742413320000,"open":112.689,"high":112.689,"low":112.399,"close":112.399,"volume":0.17309999465942383},{"timestamp":1742413380000,"open":112.509,"high":112.509,"low":112.399,"close":112.399,"volume":0.13950000703334808},{"timestamp":1742413440000,"open":112.399,"high":112.419,"low":112.319,"close":112.319,"volume":0.18479999899864197},{"timestamp":1742413500000,"open":112.319,"high":112.429,"low":112.319,"close":112.389,"volume":0.21299999952316284},{"timestamp":1742413560000,"open":112.389,"high":112.629,"low":112.039,"close":112.039,"volume":0.3573000133037567},{"timestamp":1742413620000,"open":112.039,"high":112.349,"low":111.929,"close":112.209,"volume":0.2847000062465668},{"timestamp":1742413680000,"open":112.269,"high":112.269,"low":111.929,"close":112.169,"volume":0.20880000293254852},{"timestamp":1742413740000,"open":112.189,"high":112.239,"low":111.949,"close":112.119,"volume":0.225600004196167},{"timestamp":1742413800000,"open":112.119,"high":112.229,"low":111.979,"close":112.039,"volume":0.335099995136261},{"timestamp":1742413860000,"open":112.039,"high":112.099,"low":111.949,"close":112.099,"volume":0.20730000734329224},{"timestamp":1742413920000,"open":112.019,"high":112.019,"low":111.969,"close":112.009,"volume":0.09239999949932098},{"timestamp":1742413980000,"open":112.049,"high":112.259,"low":112.049,"close":112.219,"volume":0.2985000014305115},{"timestamp":1742414040000,"open":112.219,"high":112.589,"low":112.219,"close":112.589,"volume":0.29429998993873596},{"timestamp":1742414100000,"open":112.519,"high":112.519,"low":112.299,"close":112.439,"volume":0.3806999921798706},{"timestamp":1742414160000,"open":112.439,"high":112.459,"low":112.399,"close":112.429,"volume":0.30300000309944153},{"timestamp":1742414220000,"open":112.479,"high":112.569,"low":112.399,"close":112.559,"volume":0.39719998836517334},{"timestamp":1742414280000,"open":112.559,"high":112.659,"low":112.559,"close":112.569,"volume":0.3930000066757202},{"timestamp":1742414340000,"open":112.559,"high":112.659,"low":112.369,"close":112.599,"volume":0.3953999876976013}]