[{"timestamp":1742342400000,"open":102.933,"high":102.937,"low":102.929,"close":102.936,"volume":0.07199999690055847},{"timestamp":1742342460000,"open":102.935,"high":102.947,"low":102.932,"close":102.947,"volume":0.14399999380111694},{"timestamp":1742342520000,"open":102.939,"high":102.944,"low":102.934,"close":102.94,"volume":0.18000000715255737},{"timestamp":1742342580000,"open":102.941,"high":102.948,"low":102.936,"close":102.944,"volume":0.2639999985694885},{"timestamp":1742342640000,"open":102.944,"high":102.952,"low":102.941,"close":102.952,"volume":0.1080000028014183},{"timestamp":1742342700000,"open":102.951,"high":102.96,"low":102.946,"close":102.947,"volume":0.13199999928474426},{"timestamp":1742342760000,"open":102.955,"high":102.96,"low":102.953,"close":102.955,"volume":0.08399999886751175},{"timestamp":1742342820000,"open":102.954,"high":102.962,"low":102.951,"close":102.951,"volume":0.11999999731779099},{"timestamp":1742342880000,"open":102.952,"high":102.957,"low":102.947,"close":102.957,"volume":0.11999999731779099},{"timestamp":1742342940000,"open":102.955,"high":102.961,"low":102.954,"close":102.956,"volume":0.08399999886751175},{"timestamp":1742343000000,"open":102.955,"high":102.961,"low":102.955,"close":102.961,"volume":0.035999998450279236},{"timestamp":1742343060000,"open":102.959,"high":102.96,"low":102.957,"close":102.96,"volume":0.04800000041723251},{"timestamp":1742343120000,"open":102.961,"high":102.964,"low":102.957,"close":102.959,"volume":0.09600000083446503},{"timestamp":1742343180000,"open":102.954,"high":102.962,"low":102.954,"close":102.959,"volume":0.07199999690055847},{"timestamp":1742343240000,"open":102.965,"high":102.967,"low":102.96,"close":102.963,"volume":0.05999999865889549},{"timestamp":1742343300000,"open":102.961,"high":102.963,"low":102.954,"close":102.954,"volume":0.08399999886751175},{"timestamp":1742343360000,"open":102.958,"high":102.958,"low":102.95,"close":102.951,"volume":0.09600000083446503},{"timestamp":1742343420000,"open":102.956,"high":102.956,"low":102.939,"close":102.939,"volume":0.07199999690055847},{"timestamp":1742343480000,"open":102.94,"high":102.945,"low":102.934,"close":102.934,"volume":0.1080000028014183},{"timestamp":1742343540000,"open":102.936,"high":102.941,"low":102.929,"close":102.929,"volume":0.05999999865889549},{"timestamp":1742343600000,"open":102.927,"high":102.927,"low":102.926,"close":102.926,"volume":0.024000000208616257},{"timestamp":1742343660000,"open":102.93,"high":102.932,"low":102.924,"close":102.929,"volume":0.09600000083446503},{"timestamp":1742343720000,"open":102.93,"high":102.93,"low":102.924,"close":102.924,"volume":0.08399999886751175},{"timestamp":1742343780000,"open":102.922,"high":102.93,"low":102.919,"close":102.928,"volume":0.04800000041723251},{"timestamp":1742343840000,"open":102.926,"high":102.928,"low":102.926,"close":102.926,"volume":0.035999998450279236},{"timestamp":1742343900000,"open":102.93,"high":102.933,"low":102.929,"close":102.929,"volume":0.04800000041723251},{"timestamp":1742343960000,"open":102.93,"high":102.935,"low":102.926,"close":102.935,"volume":0.07199999690055847},{"timestamp":1742344020000,"open":102.94,"high":102.94,"low":102.932,"close":102.932,"volume":0.035999998450279236},{"timestamp":1742344140000,"open":102.933,"high":102.938,"low":102.931,"close":102.938,"volume":0.07199999690055847},{"timestamp":1742344200000,"open":102.931,"high":102.94,"low":102.931,"close":102.94,"volume":0.05999999865889549},{"timestamp":1742344260000,"open":102.937,"high":102.94,"low":102.936,"close":102.936,"volume":0.05999999865889549},{"timestamp":1742344320000,"open":102.941,"high":102.944,"low":102.941,"close":102.944,"volume":0.024000000208616257},{"timestamp":1742344380000,"open":102.957,"high":102.96,"low":102.957,"close":102.96,"volume":0.024000000208616257},{"timestamp":1742344440000,"open":102.961,"high":102.961,"low":102.959,"close":102.959,"volume":0.035999998450279236},{"timestamp":1742344500000,"open":102.958,"high":102.96,"low":102.95,"close":102.957,"volume":0.09600000083446503},{"timestamp":1742344560000,"open":102.958,"high":102.958,"low":102.958,"close":102.958,"volume":0.012000000104308128},{"timestamp":1742344620000,"open":102.961,"high":102.964,"low":102.956,"close":102.959,"volume":0.07199999690055847},{"timestamp":1742344680000,"open":102.962,"high":102.967,"low":102.962,"close":102.967,"volume":0.024000000208616257},{"timestamp":1742344740000,"open":102.959,"high":102.965,"low":102.957,"close":102.959,"volume":0.08399999886751175},{"timestamp":1742344800000,"open":102.959,"high":102.975,"low":102.959,"close":102.975,"volume":0.09600000083446503},{"timestamp":1742344860000,"open":102.972,"high":102.973,"low":102.963,"close":102.969,"volume":0.11999999731779099},{"timestamp":1742344920000,"open":102.97,"high":102.97,"low":102.97,"close":102.97,"volume":0.012000000104308128},{"timestamp":1742344980000,"open":102.969,"high":102.982,"low":102.969,"close":102.978,"volume":0.07199999690055847},{"timestamp":1742345040000,"open":102.982,"high":102.982,"low":102.982,"close":102.982,"volume":0.024000000208616257},{"timestamp":1742345100000,"open":102.984,"high":102.985,"low":102.98,"close":102.984,"volume":0.15600000321865082},{"timestamp":1742345160000,"open":102.979,"high":102.985,"low":102.974,"close":102.976,"volume":0.13199999928474426},{"timestamp":1742345220000,"open":102.978,"high":102.98,"low":102.976,"close":102.98,"volume":0.04800000041723251},{"timestamp":1742345280000,"open":102.981,"high":102.984,"low":102.98,"close":102.984,"volume":0.05999999865889549},{"timestamp":1742345340000,"open":102.986,"high":102.986,"low":102.979,"close":102.979,"volume":0.08399999886751175},{"timestamp":1742345400000,"open":102.982,"high":102.986,"low":102.971,"close":102.986,"volume":0.1080000028014183},{"timestamp":1742345460000,"open":102.986,"high":102.989,"low":102.978,"close":102.989,"volume":0.14399999380111694},{"timestamp":1742345520000,"open":102.983,"high":102.988,"low":102.963,"close":102.963,"volume":0.15600000321865082},{"timestamp":1742345580000,"open":102.96,"high":102.972,"low":102.956,"close":102.972,"volume":0.19200000166893005},{"timestamp":1742345640000,"open":102.966,"high":102.979,"low":102.963,"close":102.963,"volume":0.20399999618530273},{"timestamp":1742345700000,"open":102.959,"high":102.973,"low":102.958,"close":102.959,"volume":0.2160000056028366},{"timestamp":1742345760000,"open":102.962,"high":102.968,"low":102.962,"close":102.965,"volume":0.05999999865889549},{"timestamp":1742345820000,"open":102.969,"high":102.977,"low":102.969,"close":102.977,"volume":0.08399999886751175},{"timestamp":1742345880000,"open":102.978,"high":102.978,"low":102.971,"close":102.975,"volume":0.04800000041723251},{"timestamp":1742345940000,"open":102.98,"high":102.98,"low":102.971,"close":102.98,"volume":0.08399999886751175},{"timestamp":1742346000000,"open":102.978,"high":102.985,"low":102.974,"close":102.98,"volume":0.09600000083446503},{"timestamp":1742346060000,"open":102.984,"high":102.988,"low":102.982,"close":102.986,"volume":0.08399999886751175},{"timestamp":1742346120000,"open":102.986,"high":102.99,"low":102.986,"close":102.99,"volume":0.035999998450279236},{"timestamp":1742346180000,"open":102.986,"high":102.986,"low":102.983,"close":102.983,"volume":0.024000000208616257},{"timestamp":1742346240000,"open":102.976,"high":102.978,"low":102.976,"close":102.978,"volume":0.024000000208616257},{"timestamp":1742346300000,"open":102.978,"high":102.979,"low":102.976,"close":102.978,"volume":0.04800000041723251},{"timestamp":1742346360000,"open":102.975,"high":102.984,"low":102.974,"close":102.984,"volume":0.04800000041723251},{"timestamp":1742346420000,"open":102.982,"high":102.983,"low":102.974,"close":102.98,"volume":0.07199999690055847},{"timestamp":1742346480000,"open":102.979,"high":102.979,"low":102.972,"close":102.972,"volume":0.05999999865889549},{"timestamp":1742346540000,"open":102.975,"high":102.98,"low":102.971,"close":102.978,"volume":0.08399999886751175},{"timestamp":1742346600000,"open":102.976,"high":102.976,"low":102.976,"close":102.976,"volume":0.012000000104308128},{"timestamp":1742346660000,"open":102.982,"high":102.984,"low":102.982,"close":102.983,"volume":0.035999998450279236},{"timestamp":1742346720000,"open":102.988,"high":103,"low":102.987,"close":102.99,"volume":0.07199999690055847},{"timestamp":1742346780000,"open":102.996,"high":102.997,"low":102.986,"close":102.997,"volume":0.1080000028014183},{"timestamp":1742346840000,"open":102.994,"high":102.997,"low":102.99,"close":102.996,"volume":0.09600000083446503},{"timestamp":1742346900000,"open":102.994,"high":102.994,"low":102.988,"close":102.988,"volume":0.07199999690055847},{"timestamp":1742346960000,"open":102.993,"high":102.993,"low":102.976,"close":102.976,"volume":0.05999999865889549},{"timestamp":1742347020000,"open":102.985,"high":102.99,"low":102.979,"close":102.985,"volume":0.11999999731779099},{"timestamp":1742347080000,"open":102.985,"high":102.985,"low":102.976,"close":102.98,"volume":0.08399999886751175},{"timestamp":1742347140000,"open":102.979,"high":102.989,"low":102.979,"close":102.989,"volume":0.11999999731779099},{"timestamp":1742347200000,"open":102.989,"high":102.989,"low":102.989,"close":102.989,"volume":0.012000000104308128},{"timestamp":1742347260000,"open":102.985,"high":102.987,"low":102.979,"close":102.985,"volume":0.07199999690055847},{"timestamp":1742347320000,"open":102.981,"high":102.984,"low":102.975,"close":102.979,"volume":0.07199999690055847},{"timestamp":1742347380000,"open":102.985,"high":102.99,"low":102.982,"close":102.985,"volume":0.07199999690055847},{"timestamp":1742347440000,"open":102.983,"high":102.985,"low":102.983,"close":102.985,"volume":0.024000000208616257},{"timestamp":1742347500000,"open":102.983,"high":102.983,"low":102.976,"close":102.978,"volume":0.04800000041723251},{"timestamp":1742347560000,"open":102.978,"high":102.982,"low":102.976,"close":102.976,"volume":0.04800000041723251},{"timestamp":1742347620000,"open":102.974,"high":102.985,"low":102.974,"close":102.985,"volume":0.04800000041723251},{"timestamp":1742347680000,"open":102.978,"high":102.982,"low":102.978,"close":102.978,"volume":0.035999998450279236},{"timestamp":1742347740000,"open":102.977,"high":102.977,"low":102.974,"close":102.974,"volume":0.024000000208616257},{"timestamp":1742347800000,"open":102.973,"high":102.979,"low":102.972,"close":102.972,"volume":0.035999998450279236},{"timestamp":1742347860000,"open":102.976,"high":102.982,"low":102.976,"close":102.982,"volume":0.07199999690055847},{"timestamp":1742347920000,"open":102.984,"high":102.984,"low":102.979,"close":102.979,"volume":0.04800000041723251},{"timestamp":1742347980000,"open":102.978,"high":102.983,"low":102.976,"close":102.977,"volume":0.14399999380111694},{"timestamp":1742348040000,"open":102.98,"high":102.985,"low":102.976,"close":102.985,"volume":0.04800000041723251},{"timestamp":1742348100000,"open":102.977,"high":102.985,"low":102.977,"close":102.981,"volume":0.08399999886751175},{"timestamp":1742348160000,"open":102.985,"high":102.989,"low":102.984,"close":102.989,"volume":0.08399999886751175},{"timestamp":1742348220000,"open":102.985,"high":102.991,"low":102.985,"close":102.989,"volume":0.035999998450279236},{"timestamp":1742348280000,"open":102.982,"high":102.982,"low":102.978,"close":102.978,"volume":0.035999998450279236},{"timestamp":1742348340000,"open":102.981,"high":102.992,"low":102.981,"close":102.989,"volume":0.11999999731779099},{"timestamp":1742348400000,"open":102.987,"high":102.993,"low":102.987,"close":102.989,"volume":0.1080000028014183},{"timestamp":1742348460000,"open":102.985,"high":102.985,"low":102.98,"close":102.98,"volume":0.024000000208616257},{"timestamp":1742348520000,"open":102.985,"high":102.989,"low":102.981,"close":102.989,"volume":0.05999999865889549},{"timestamp":1742348580000,"open":102.992,"high":102.996,"low":102.986,"close":102.986,"volume":0.07199999690055847},{"timestamp":1742348640000,"open":102.987,"high":102.987,"low":102.979,"close":102.985,"volume":0.05999999865889549},{"timestamp":1742348700000,"open":102.979,"high":102.979,"low":102.972,"close":102.972,"volume":0.08399999886751175},{"timestamp":1742348760000,"open":102.973,"high":102.978,"low":102.973,"close":102.978,"volume":0.024000000208616257},{"timestamp":1742348820000,"open":102.978,"high":102.983,"low":102.978,"close":102.983,"volume":0.024000000208616257},{"timestamp":1742348880000,"open":102.989,"high":102.989,"low":102.985,"close":102.987,"volume":0.07199999690055847},{"timestamp":1742348940000,"open":102.988,"high":102.988,"low":102.981,"close":102.987,"volume":0.11999999731779099},{"timestamp":1742349000000,"open":102.984,"high":102.993,"low":102.984,"close":102.993,"volume":0.024000000208616257},{"timestamp":1742349060000,"open":102.99,"high":102.992,"low":102.986,"close":102.986,"volume":0.05999999865889549},{"timestamp":1742349120000,"open":102.991,"high":102.991,"low":102.979,"close":102.979,"volume":0.04800000041723251},{"timestamp":1742349180000,"open":102.979,"high":102.984,"low":102.976,"close":102.976,"volume":0.1080000028014183},{"timestamp":1742349240000,"open":102.98,"high":102.99,"low":102.98,"close":102.984,"volume":0.08399999886751175},{"timestamp":1742349300000,"open":102.975,"high":102.98,"low":102.974,"close":102.974,"volume":0.04800000041723251},{"timestamp":1742349360000,"open":102.974,"high":102.979,"low":102.969,"close":102.979,"volume":0.1080000028014183},{"timestamp":1742349420000,"open":102.979,"high":102.979,"low":102.971,"close":102.974,"volume":0.07199999690055847},{"timestamp":1742349480000,"open":102.974,"high":102.978,"low":102.969,"close":102.969,"volume":0.11999999731779099},{"timestamp":1742349540000,"open":102.975,"high":102.975,"low":102.966,"close":102.969,"volume":0.09600000083446503},{"timestamp":1742349600000,"open":102.975,"high":102.975,"low":102.964,"close":102.964,"volume":0.07199999690055847},{"timestamp":1742349660000,"open":102.957,"high":102.96,"low":102.953,"close":102.96,"volume":0.07199999690055847},{"timestamp":1742349720000,"open":102.962,"high":102.972,"low":102.956,"close":102.972,"volume":0.11999999731779099},{"timestamp":1742349780000,"open":102.976,"high":102.977,"low":102.969,"close":102.971,"volume":0.1080000028014183},{"timestamp":1742349900000,"open":102.973,"high":102.98,"low":102.971,"close":102.976,"volume":0.13199999928474426},{"timestamp":1742349960000,"open":102.972,"high":102.975,"low":102.97,"close":102.97,"volume":0.07199999690055847},{"timestamp":1742350020000,"open":102.974,"high":102.975,"low":102.959,"close":102.959,"volume":0.05999999865889549},{"timestamp":1742350080000,"open":102.96,"high":102.96,"low":102.949,"close":102.954,"volume":0.09600000083446503},{"timestamp":1742350140000,"open":102.96,"high":102.96,"low":102.947,"close":102.95,"volume":0.11999999731779099},{"timestamp":1742350200000,"open":102.949,"high":102.949,"low":102.947,"close":102.947,"volume":0.024000000208616257},{"timestamp":1742350260000,"open":102.948,"high":102.948,"low":102.942,"close":102.946,"volume":0.07199999690055847},{"timestamp":1742350320000,"open":102.941,"high":102.946,"low":102.936,"close":102.936,"volume":0.035999998450279236},{"timestamp":1742350380000,"open":102.936,"high":102.94,"low":102.932,"close":102.938,"volume":0.1080000028014183},{"timestamp":1742350440000,"open":102.937,"high":102.944,"low":102.937,"close":102.944,"volume":0.04800000041723251},{"timestamp":1742350500000,"open":102.934,"high":102.941,"low":102.931,"close":102.935,"volume":0.05999999865889549},{"timestamp":1742350560000,"open":102.931,"high":102.935,"low":102.927,"close":102.935,"volume":0.09600000083446503},{"timestamp":1742350620000,"open":102.926,"high":102.934,"low":102.926,"close":102.934,"volume":0.035999998450279236},{"timestamp":1742350680000,"open":102.935,"high":102.935,"low":102.925,"close":102.925,"volume":0.024000000208616257},{"timestamp":1742350740000,"open":102.921,"high":102.935,"low":102.921,"close":102.933,"volume":0.08399999886751175},{"timestamp":1742350800000,"open":102.934,"high":102.935,"low":102.93,"close":102.931,"volume":0.11999999731779099},{"timestamp":1742350860000,"open":102.927,"high":102.932,"low":102.914,"close":102.924,"volume":0.13199999928474426},{"timestamp":1742350920000,"open":102.917,"high":102.924,"low":102.916,"close":102.92,"volume":0.07199999690055847},{"timestamp":1742351040000,"open":102.926,"high":102.928,"low":102.926,"close":102.928,"volume":0.024000000208616257},{"timestamp":1742351100000,"open":102.924,"high":102.961,"low":102.916,"close":102.946,"volume":0.3240000009536743},{"timestamp":1742351160000,"open":102.951,"high":102.956,"low":102.946,"close":102.956,"volume":0.08399999886751175},{"timestamp":1742351220000,"open":102.955,"high":102.961,"low":102.955,"close":102.961,"volume":0.05999999865889549},{"timestamp":1742351280000,"open":102.96,"high":102.96,"low":102.949,"close":102.949,"volume":0.09600000083446503},{"timestamp":1742351340000,"open":102.95,"high":102.955,"low":102.94,"close":102.953,"volume":0.08399999886751175},{"timestamp":1742351400000,"open":102.947,"high":102.947,"low":102.914,"close":102.925,"volume":0.2280000001192093},{"timestamp":1742351460000,"open":102.926,"high":102.932,"low":102.924,"close":102.924,"volume":0.08399999886751175},{"timestamp":1742351520000,"open":102.923,"high":102.923,"low":102.91,"close":102.91,"volume":0.08399999886751175},{"timestamp":1742351580000,"open":102.916,"high":102.917,"low":102.906,"close":102.91,"volume":0.1080000028014183},{"timestamp":1742351640000,"open":102.903,"high":102.907,"low":102.898,"close":102.904,"volume":0.11999999731779099},{"timestamp":1742351700000,"open":102.903,"high":102.908,"low":102.901,"close":102.908,"volume":0.07199999690055847},{"timestamp":1742351760000,"open":102.902,"high":102.905,"low":102.901,"close":102.904,"volume":0.09600000083446503},{"timestamp":1742351820000,"open":102.911,"high":102.911,"low":102.904,"close":102.91,"volume":0.04800000041723251},{"timestamp":1742351880000,"open":102.909,"high":102.91,"low":102.902,"close":102.902,"volume":0.07199999690055847},{"timestamp":1742351940000,"open":102.9,"high":102.9,"low":102.892,"close":102.896,"volume":0.05999999865889549},{"timestamp":1742352000000,"open":102.889,"high":102.9,"low":102.889,"close":102.9,"volume":0.08399999886751175},{"timestamp":1742352060000,"open":102.903,"high":102.914,"low":102.903,"close":102.914,"volume":0.035999998450279236},{"timestamp":1742352120000,"open":102.916,"high":102.919,"low":102.914,"close":102.919,"volume":0.04800000041723251},{"timestamp":1742352180000,"open":102.919,"high":102.923,"low":102.914,"close":102.923,"volume":0.05999999865889549},{"timestamp":1742352240000,"open":102.923,"high":102.925,"low":102.916,"close":102.925,"volume":0.035999998450279236},{"timestamp":1742352300000,"open":102.924,"high":102.924,"low":102.916,"close":102.92,"volume":0.05999999865889549},{"timestamp":1742352360000,"open":102.919,"high":102.93,"low":102.919,"close":102.93,"volume":0.07199999690055847},{"timestamp":1742352420000,"open":102.922,"high":102.929,"low":102.919,"close":102.925,"volume":0.08399999886751175},{"timestamp":1742352480000,"open":102.93,"high":102.93,"low":102.921,"close":102.927,"volume":0.09600000083446503},{"timestamp":1742352540000,"open":102.923,"high":102.93,"low":102.923,"close":102.93,"volume":0.08399999886751175},{"timestamp":1742352600000,"open":102.921,"high":102.935,"low":102.921,"close":102.935,"volume":0.05999999865889549},{"timestamp":1742352660000,"open":102.932,"high":102.935,"low":102.93,"close":102.935,"volume":0.07199999690055847},{"timestamp":1742352720000,"open":102.939,"high":102.939,"low":102.931,"close":102.934,"volume":0.035999998450279236},{"timestamp":1742352780000,"open":102.93,"high":102.935,"low":102.93,"close":102.935,"volume":0.05999999865889549},{"timestamp":1742352840000,"open":102.931,"high":102.934,"low":102.931,"close":102.934,"volume":0.024000000208616257},{"timestamp":1742352900000,"open":102.936,"high":102.947,"low":102.936,"close":102.94,"volume":0.09600000083446503},{"timestamp":1742352960000,"open":102.936,"high":102.94,"low":102.934,"close":102.934,"volume":0.035999998450279236},{"timestamp":1742353020000,"open":102.926,"high":102.936,"low":102.926,"close":102.93,"volume":0.04800000041723251},{"timestamp":1742353080000,"open":102.932,"high":102.932,"low":102.929,"close":102.929,"volume":0.024000000208616257},{"timestamp":1742353140000,"open":102.935,"high":102.938,"low":102.933,"close":102.938,"volume":0.035999998450279236},{"timestamp":1742353200000,"open":102.934,"high":102.94,"low":102.934,"close":102.938,"volume":0.04800000041723251},{"timestamp":1742353260000,"open":102.931,"high":102.937,"low":102.931,"close":102.937,"volume":0.05999999865889549},{"timestamp":1742353320000,"open":102.932,"high":102.932,"low":102.925,"close":102.925,"volume":0.035999998450279236},{"timestamp":1742353380000,"open":102.931,"high":102.931,"low":102.931,"close":102.931,"volume":0.012000000104308128},{"timestamp":1742353440000,"open":102.928,"high":102.929,"low":102.92,"close":102.921,"volume":0.08399999886751175},{"timestamp":1742353500000,"open":102.919,"high":102.919,"low":102.919,"close":102.919,"volume":0.024000000208616257},{"timestamp":1742353560000,"open":102.92,"high":102.922,"low":102.917,"close":102.917,"volume":0.04800000041723251},{"timestamp":1742353620000,"open":102.914,"high":102.92,"low":102.912,"close":102.92,"volume":0.05999999865889549},{"timestamp":1742353680000,"open":102.916,"high":102.918,"low":102.911,"close":102.915,"volume":0.07199999690055847},{"timestamp":1742353740000,"open":102.921,"high":102.921,"low":102.919,"close":102.919,"volume":0.035999998450279236},{"timestamp":1742353800000,"open":102.915,"high":102.923,"low":102.915,"close":102.923,"volume":0.035999998450279236},{"timestamp":1742353860000,"open":102.922,"high":102.922,"low":102.918,"close":102.918,"volume":0.035999998450279236},{"timestamp":1742353920000,"open":102.925,"high":102.925,"low":102.919,"close":102.92,"volume":0.035999998450279236},{"timestamp":1742353980000,"open":102.922,"high":102.927,"low":102.921,"close":102.927,"volume":0.035999998450279236},{"timestamp":1742354040000,"open":102.926,"high":102.933,"low":102.926,"close":102.933,"volume":0.04800000041723251},{"timestamp":1742354100000,"open":102.941,"high":102.941,"low":102.94,"close":102.94,"volume":0.035999998450279236},{"timestamp":1742354160000,"open":102.939,"high":102.945,"low":102.939,"close":102.945,"volume":0.04800000041723251},{"timestamp":1742354220000,"open":102.941,"high":102.957,"low":102.941,"close":102.957,"volume":0.08399999886751175},{"timestamp":1742354280000,"open":102.954,"high":102.957,"low":102.947,"close":102.955,"volume":0.09600000083446503},{"timestamp":1742354340000,"open":102.953,"high":102.953,"low":102.953,"close":102.953,"volume":0.024000000208616257},{"timestamp":1742354400000,"open":102.955,"high":102.967,"low":102.955,"close":102.967,"volume":0.04800000041723251},{"timestamp":1742354460000,"open":102.969,"high":102.976,"low":102.969,"close":102.975,"volume":0.05999999865889549},{"timestamp":1742354520000,"open":102.976,"high":102.976,"low":102.976,"close":102.976,"volume":0.012000000104308128},{"timestamp":1742354580000,"open":102.976,"high":102.982,"low":102.975,"close":102.977,"volume":0.07199999690055847},{"timestamp":1742354640000,"open":102.98,"high":102.98,"low":102.98,"close":102.98,"volume":0.012000000104308128},{"timestamp":1742354700000,"open":102.986,"high":102.987,"low":102.985,"close":102.985,"volume":0.07199999690055847},{"timestamp":1742354760000,"open":102.989,"high":102.995,"low":102.989,"close":102.992,"volume":0.04800000041723251},{"timestamp":1742354820000,"open":102.997,"high":102.997,"low":102.989,"close":102.991,"volume":0.05999999865889549},{"timestamp":1742354880000,"open":102.994,"high":102.999,"low":102.994,"close":102.997,"volume":0.035999998450279236},{"timestamp":1742354940000,"open":103.002,"high":103.007,"low":102.997,"close":102.999,"volume":0.11999999731779099},{"timestamp":1742355000000,"open":102.998,"high":102.999,"low":102.995,"close":102.998,"volume":0.08399999886751175},{"timestamp":1742355060000,"open":102.995,"high":103.003,"low":102.987,"close":102.987,"volume":0.11999999731779099},{"timestamp":1742355120000,"open":102.994,"high":102.995,"low":102.985,"close":102.985,"volume":0.08399999886751175},{"timestamp":1742355180000,"open":102.988,"high":102.988,"low":102.988,"close":102.988,"volume":0.012000000104308128},{"timestamp":1742355240000,"open":102.985,"high":102.985,"low":102.979,"close":102.982,"volume":0.05999999865889549},{"timestamp":1742355300000,"open":102.979,"high":102.979,"low":102.97,"close":102.97,"volume":0.05999999865889549},{"timestamp":1742355360000,"open":102.977,"high":102.977,"low":102.966,"close":102.975,"volume":0.05999999865889549},{"timestamp":1742355420000,"open":102.972,"high":102.977,"low":102.965,"close":102.965,"volume":0.05999999865889549},{"timestamp":1742355480000,"open":102.972,"high":102.979,"low":102.965,"close":102.972,"volume":0.09600000083446503},{"timestamp":1742355540000,"open":102.969,"high":102.976,"low":102.962,"close":102.962,"volume":0.05999999865889549},{"timestamp":1742355600000,"open":102.961,"high":102.962,"low":102.956,"close":102.957,"volume":0.04800000041723251},{"timestamp":1742355660000,"open":102.956,"high":102.961,"low":102.955,"close":102.955,"volume":0.035999998450279236},{"timestamp":1742355720000,"open":102.954,"high":102.97,"low":102.954,"close":102.969,"volume":0.07199999690055847},{"timestamp":1742355780000,"open":102.97,"high":102.971,"low":102.967,"close":102.97,"volume":0.08399999886751175},{"timestamp":1742355840000,"open":102.972,"high":102.972,"low":102.969,"close":102.969,"volume":0.024000000208616257},{"timestamp":1742355900000,"open":102.966,"high":102.97,"low":102.965,"close":102.965,"volume":0.05999999865889549},{"timestamp":1742355960000,"open":102.961,"high":102.961,"low":102.957,"close":102.958,"volume":0.08399999886751175},{"timestamp":1742356020000,"open":102.96,"high":102.961,"low":102.955,"close":102.955,"volume":0.05999999865889549},{"timestamp":1742356080000,"open":102.959,"high":102.962,"low":102.959,"close":102.96,"volume":0.035999998450279236},{"timestamp":1742356140000,"open":102.963,"high":102.964,"low":102.957,"close":102.964,"volume":0.035999998450279236},{"timestamp":1742356200000,"open":102.964,"high":102.964,"low":102.959,"close":102.959,"volume":0.024000000208616257},{"timestamp":1742356260000,"open":102.962,"high":102.966,"low":102.961,"close":102.962,"volume":0.04800000041723251},{"timestamp":1742356320000,"open":102.963,"high":102.964,"low":102.962,"close":102.964,"volume":0.035999998450279236},{"timestamp":1742356380000,"open":102.969,"high":102.969,"low":102.965,"close":102.968,"volume":0.035999998450279236},{"timestamp":1742356440000,"open":102.967,"high":102.967,"low":102.958,"close":102.958,"volume":0.04800000041723251},{"timestamp":1742356500000,"open":102.957,"high":102.957,"low":102.953,"close":102.953,"volume":0.035999998450279236},{"timestamp":1742356560000,"open":102.953,"high":102.953,"low":102.946,"close":102.953,"volume":0.08399999886751175},{"timestamp":1742356620000,"open":102.947,"high":102.948,"low":102.942,"close":102.942,"volume":0.07199999690055847},{"timestamp":1742356680000,"open":102.937,"high":102.942,"low":102.937,"close":102.942,"volume":0.07199999690055847},{"timestamp":1742356740000,"open":102.944,"high":102.955,"low":102.941,"close":102.948,"volume":0.11999999731779099},{"timestamp":1742356800000,"open":102.955,"high":102.962,"low":102.955,"close":102.961,"volume":0.05999999865889549},{"timestamp":1742356860000,"open":102.963,"high":102.971,"low":102.963,"close":102.971,"volume":0.035999998450279236},{"timestamp":1742356920000,"open":102.972,"high":102.972,"low":102.972,"close":102.972,"volume":0.012000000104308128},{"timestamp":1742356980000,"open":102.973,"high":102.977,"low":102.97,"close":102.97,"volume":0.035999998450279236},{"timestamp":1742357040000,"open":102.976,"high":102.977,"low":102.972,"close":102.974,"volume":0.05999999865889549},{"timestamp":1742357100000,"open":102.978,"high":102.985,"low":102.967,"close":102.967,"volume":0.11999999731779099},{"timestamp":1742357160000,"open":102.971,"high":102.971,"low":102.969,"close":102.969,"volume":0.035999998450279236},{"timestamp":1742357220000,"open":102.97,"high":102.975,"low":102.963,"close":102.964,"volume":0.11999999731779099},{"timestamp":1742357280000,"open":102.967,"high":102.979,"low":102.967,"close":102.979,"volume":0.05999999865889549},{"timestamp":1742357340000,"open":102.971,"high":102.974,"low":102.971,"close":102.974,"volume":0.024000000208616257},{"timestamp":1742357400000,"open":102.983,"high":102.983,"low":102.977,"close":102.977,"volume":0.05999999865889549},{"timestamp":1742357460000,"open":102.977,"high":102.98,"low":102.975,"close":102.979,"volume":0.07199999690055847},{"timestamp":1742357520000,"open":102.977,"high":102.988,"low":102.975,"close":102.988,"volume":0.15600000321865082},{"timestamp":1742357580000,"open":102.989,"high":102.989,"low":102.976,"close":102.982,"volume":0.04800000041723251},{"timestamp":1742357640000,"open":102.978,"high":102.984,"low":102.976,"close":102.984,"volume":0.04800000041723251},{"timestamp":1742357700000,"open":102.986,"high":102.989,"low":102.976,"close":102.976,"volume":0.08399999886751175},{"timestamp":1742357760000,"open":102.977,"high":102.98,"low":102.976,"close":102.977,"volume":0.08399999886751175},{"timestamp":1742357820000,"open":102.973,"high":102.981,"low":102.973,"close":102.981,"volume":0.05999999865889549},{"timestamp":1742357880000,"open":102.974,"high":102.978,"low":102.974,"close":102.977,"volume":0.04800000041723251},{"timestamp":1742357940000,"open":102.97,"high":102.972,"low":102.969,"close":102.971,"volume":0.07199999690055847},{"timestamp":1742358000000,"open":102.971,"high":102.975,"low":102.971,"close":102.972,"volume":0.04800000041723251},{"timestamp":1742358060000,"open":102.971,"high":102.971,"low":102.971,"close":102.971,"volume":0.012000000104308128},{"timestamp":1742358120000,"open":102.97,"high":102.979,"low":102.969,"close":102.978,"volume":0.07199999690055847},{"timestamp":1742358180000,"open":102.983,"high":102.992,"low":102.982,"close":102.991,"volume":0.07199999690055847},{"timestamp":1742358240000,"open":102.991,"high":103.003,"low":102.991,"close":103.003,"volume":0.1080000028014183},{"timestamp":1742358300000,"open":103.002,"high":103.002,"low":102.994,"close":102.998,"volume":0.04800000041723251},{"timestamp":1742358360000,"open":103.001,"high":103.001,"low":102.991,"close":103,"volume":0.05999999865889549},{"timestamp":1742358420000,"open":103.001,"high":103.005,"low":102.997,"close":102.997,"volume":0.09600000083446503},{"timestamp":1742358480000,"open":103.002,"high":103.006,"low":103.001,"close":103.006,"volume":0.035999998450279236},{"timestamp":1742358540000,"open":103.003,"high":103.004,"low":102.997,"close":103.002,"volume":0.05999999865889549},{"timestamp":1742358600000,"open":102.998,"high":103.007,"low":102.998,"close":103.005,"volume":0.08399999886751175},{"timestamp":1742358660000,"open":103.006,"high":103.008,"low":103.005,"close":103.008,"volume":0.04800000041723251},{"timestamp":1742358720000,"open":103.005,"high":103.008,"low":103.001,"close":103.008,"volume":0.05999999865889549},{"timestamp":1742358780000,"open":103.01,"high":103.015,"low":103.01,"close":103.012,"volume":0.04800000041723251},{"timestamp":1742358840000,"open":103.005,"high":103.005,"low":103.003,"close":103.004,"volume":0.05999999865889549},{"timestamp":1742358900000,"open":102.999,"high":103,"low":102.999,"close":103,"volume":0.024000000208616257},{"timestamp":1742358960000,"open":103.004,"high":103.004,"low":102.996,"close":103,"volume":0.1080000028014183},{"timestamp":1742359020000,"open":102.997,"high":103.007,"low":102.997,"close":103.006,"volume":0.1080000028014183},{"timestamp":1742359080000,"open":103,"high":103.01,"low":103,"close":103.01,"volume":0.08399999886751175},{"timestamp":1742359140000,"open":103.006,"high":103.012,"low":103.006,"close":103.012,"volume":0.07199999690055847},{"timestamp":1742359200000,"open":103.02,"high":103.02,"low":103.02,"close":103.02,"volume":0.012000000104308128},{"timestamp":1742359260000,"open":103.021,"high":103.025,"low":103.016,"close":103.025,"volume":0.035999998450279236},{"timestamp":1742359320000,"open":103.022,"high":103.027,"low":103.021,"close":103.027,"volume":0.035999998450279236},{"timestamp":1742359380000,"open":103.024,"high":103.028,"low":103.022,"close":103.025,"volume":0.04800000041723251},{"timestamp":1742359440000,"open":103.027,"high":103.027,"low":103.021,"close":103.021,"volume":0.05999999865889549},{"timestamp":1742359500000,"open":103.022,"high":103.024,"low":103.015,"close":103.022,"volume":0.07199999690055847},{"timestamp":1742359560000,"open":103.025,"high":103.026,"low":103.016,"close":103.021,"volume":0.07199999690055847},{"timestamp":1742359620000,"open":103.021,"high":103.024,"low":103.021,"close":103.024,"volume":0.04800000041723251},{"timestamp":1742359680000,"open":103.017,"high":103.024,"low":103.014,"close":103.016,"volume":0.05999999865889549},{"timestamp":1742359740000,"open":103.021,"high":103.032,"low":103.021,"close":103.032,"volume":0.035999998450279236},{"timestamp":1742359800000,"open":103.031,"high":103.031,"low":103.021,"close":103.026,"volume":0.05999999865889549},{"timestamp":1742359860000,"open":103.032,"high":103.032,"low":103.024,"close":103.024,"volume":0.04800000041723251},{"timestamp":1742359980000,"open":103.03,"high":103.04,"low":103.03,"close":103.04,"volume":0.04800000041723251},{"timestamp":1742360040000,"open":103.033,"high":103.04,"low":103.031,"close":103.037,"volume":0.1080000028014183},{"timestamp":1742360100000,"open":103.039,"high":103.04,"low":103.033,"close":103.035,"volume":0.07199999690055847},{"timestamp":1742360160000,"open":103.032,"high":103.032,"low":103.026,"close":103.026,"volume":0.04800000041723251},{"timestamp":1742360220000,"open":103.028,"high":103.037,"low":103.027,"close":103.027,"volume":0.15600000321865082},{"timestamp":1742360280000,"open":103.03,"high":103.035,"low":103.026,"close":103.026,"volume":0.07199999690055847},{"timestamp":1742360340000,"open":103.021,"high":103.027,"low":103.021,"close":103.027,"volume":0.024000000208616257},{"timestamp":1742360400000,"open":103.025,"high":103.025,"low":103.016,"close":103.018,"volume":0.07199999690055847},{"timestamp":1742360460000,"open":103.014,"high":103.014,"low":103.004,"close":103.004,"volume":0.13199999928474426},{"timestamp":1742360520000,"open":103.007,"high":103.012,"low":103.005,"close":103.012,"volume":0.1080000028014183},{"timestamp":1742360580000,"open":103.007,"high":103.007,"low":103.001,"close":103.001,"volume":0.07199999690055847},{"timestamp":1742360640000,"open":103.01,"high":103.01,"low":102.996,"close":102.999,"volume":0.14399999380111694},{"timestamp":1742360700000,"open":103,"high":103,"low":102.998,"close":103,"volume":0.05999999865889549},{"timestamp":1742360760000,"open":102.999,"high":102.999,"low":102.992,"close":102.994,"volume":0.08399999886751175},{"timestamp":1742360820000,"open":102.993,"high":102.995,"low":102.993,"close":102.995,"volume":0.024000000208616257},{"timestamp":1742360880000,"open":103.002,"high":103.014,"low":103.002,"close":103.014,"volume":0.07199999690055847},{"timestamp":1742360940000,"open":103.011,"high":103.015,"low":103.01,"close":103.01,"volume":0.035999998450279236},{"timestamp":1742361000000,"open":103.01,"high":103.011,"low":103.004,"close":103.004,"volume":0.09600000083446503},{"timestamp":1742361060000,"open":103.01,"high":103.01,"low":102.997,"close":102.997,"volume":0.07199999690055847},{"timestamp":1742361120000,"open":102.999,"high":102.999,"low":102.997,"close":102.997,"volume":0.024000000208616257},{"timestamp":1742361180000,"open":103.002,"high":103.006,"low":102.999,"close":103.006,"volume":0.07199999690055847},{"timestamp":1742361240000,"open":103.001,"high":103.004,"low":102.997,"close":102.997,"volume":0.13199999928474426},{"timestamp":1742361300000,"open":102.995,"high":102.995,"low":102.988,"close":102.991,"volume":0.04800000041723251},{"timestamp":1742361360000,"open":102.996,"high":102.999,"low":102.991,"close":102.999,"volume":0.07199999690055847},{"timestamp":1742361420000,"open":102.996,"high":103,"low":102.995,"close":103,"volume":0.04800000041723251},{"timestamp":1742361480000,"open":102.994,"high":102.997,"low":102.994,"close":102.997,"volume":0.024000000208616257},{"timestamp":1742361540000,"open":103.009,"high":103.014,"low":103.002,"close":103.01,"volume":0.1080000028014183},{"timestamp":1742361600000,"open":103.007,"high":103.012,"low":103.006,"close":103.012,"volume":0.07199999690055847},{"timestamp":1742361660000,"open":103.017,"high":103.017,"low":103.009,"close":103.009,"volume":0.07199999690055847},{"timestamp":1742361720000,"open":103.013,"high":103.017,"low":103.001,"close":103.001,"volume":0.09600000083446503},{"timestamp":1742361780000,"open":103.007,"high":103.016,"low":103.004,"close":103.014,"volume":0.08399999886751175},{"timestamp":1742361840000,"open":103.011,"high":103.013,"low":102.999,"close":103.004,"volume":0.11999999731779099},{"timestamp":1742361900000,"open":103.005,"high":103.009,"low":102.998,"close":102.998,"volume":0.09600000083446503},{"timestamp":1742361960000,"open":103.002,"high":103.005,"low":102.997,"close":103.005,"volume":0.05999999865889549},{"timestamp":1742362020000,"open":103.002,"high":103.002,"low":102.996,"close":103.001,"volume":0.05999999865889549},{"timestamp":1742362080000,"open":102.997,"high":103.007,"low":102.997,"close":103.007,"volume":0.035999998450279236},{"timestamp":1742362140000,"open":103.004,"high":103.005,"low":102.999,"close":103.001,"volume":0.07199999690055847},{"timestamp":1742362200000,"open":103.002,"high":103.007,"low":103.002,"close":103.004,"volume":0.05999999865889549},{"timestamp":1742362260000,"open":103.001,"high":103.007,"low":103,"close":103.002,"volume":0.08399999886751175},{"timestamp":1742362320000,"open":103.006,"high":103.015,"low":103.006,"close":103.015,"volume":0.05999999865889549},{"timestamp":1742362380000,"open":103.017,"high":103.03,"low":103.017,"close":103.021,"volume":0.09600000083446503},{"timestamp":1742362440000,"open":103.023,"high":103.025,"low":103.022,"close":103.025,"volume":0.035999998450279236},{"timestamp":1742362500000,"open":103.025,"high":103.025,"low":103.017,"close":103.017,"volume":0.05999999865889549},{"timestamp":1742362560000,"open":103.025,"high":103.025,"low":103.012,"close":103.015,"volume":0.11999999731779099},{"timestamp":1742362620000,"open":103.018,"high":103.03,"low":103.018,"close":103.021,"volume":0.08399999886751175},{"timestamp":1742362680000,"open":103.026,"high":103.029,"low":103.02,"close":103.02,"volume":0.04800000041723251},{"timestamp":1742362740000,"open":103.021,"high":103.021,"low":103.009,"close":103.012,"volume":0.1080000028014183},{"timestamp":1742362800000,"open":103.014,"high":103.022,"low":103.011,"close":103.011,"volume":0.1080000028014183},{"timestamp":1742362860000,"open":103.015,"high":103.019,"low":103.015,"close":103.019,"volume":0.035999998450279236},{"timestamp":1742362920000,"open":103.021,"high":103.021,"low":103.021,"close":103.021,"volume":0.012000000104308128},{"timestamp":1742362980000,"open":103.015,"high":103.021,"low":103.013,"close":103.016,"volume":0.05999999865889549},{"timestamp":1742363040000,"open":103.016,"high":103.024,"low":103.014,"close":103.024,"volume":0.05999999865889549},{"timestamp":1742363100000,"open":103.015,"high":103.015,"low":103.015,"close":103.015,"volume":0.012000000104308128},{"timestamp":1742363160000,"open":103.013,"high":103.013,"low":103.013,"close":103.013,"volume":0.012000000104308128},{"timestamp":1742363220000,"open":103.011,"high":103.021,"low":103.011,"close":103.017,"volume":0.13199999928474426},{"timestamp":1742363280000,"open":103.013,"high":103.016,"low":103.013,"close":103.013,"volume":0.035999998450279236},{"timestamp":1742363340000,"open":103.016,"high":103.016,"low":103.008,"close":103.01,"volume":0.11999999731779099},{"timestamp":1742363400000,"open":103.002,"high":103.002,"low":103.001,"close":103.001,"volume":0.024000000208616257},{"timestamp":1742363460000,"open":103.011,"high":103.012,"low":103.011,"close":103.012,"volume":0.024000000208616257},{"timestamp":1742363520000,"open":103.016,"high":103.022,"low":103.016,"close":103.022,"volume":0.035999998450279236},{"timestamp":1742363580000,"open":103.029,"high":103.035,"low":103.026,"close":103.035,"volume":0.05999999865889549},{"timestamp":1742363640000,"open":103.04,"high":103.04,"low":103.033,"close":103.034,"volume":0.04800000041723251},{"timestamp":1742363700000,"open":103.03,"high":103.03,"low":103.03,"close":103.03,"volume":0.012000000104308128},{"timestamp":1742363760000,"open":103.036,"high":103.036,"low":103.034,"close":103.034,"volume":0.024000000208616257},{"timestamp":1742363820000,"open":103.036,"high":103.043,"low":103.027,"close":103.027,"volume":0.14399999380111694},{"timestamp":1742363880000,"open":103.031,"high":103.039,"low":103.031,"close":103.038,"volume":0.07199999690055847},{"timestamp":1742363940000,"open":103.035,"high":103.042,"low":103.034,"close":103.042,"volume":0.07199999690055847},{"timestamp":1742364000000,"open":103.039,"high":103.048,"low":103.034,"close":103.036,"volume":0.11999999731779099},{"timestamp":1742364060000,"open":103.033,"high":103.034,"low":103.026,"close":103.031,"volume":0.08399999886751175},{"timestamp":1742364120000,"open":103.035,"high":103.045,"low":103.03,"close":103.03,"volume":0.1080000028014183},{"timestamp":1742364180000,"open":103.028,"high":103.042,"low":103.027,"close":103.042,"volume":0.05999999865889549},{"timestamp":1742364240000,"open":103.041,"high":103.052,"low":103.036,"close":103.044,"volume":0.07199999690055847},{"timestamp":1742364300000,"open":103.048,"high":103.055,"low":103.044,"close":103.054,"volume":0.08399999886751175},{"timestamp":1742364360000,"open":103.06,"high":103.06,"low":103.059,"close":103.059,"volume":0.024000000208616257},{"timestamp":1742364420000,"open":103.052,"high":103.056,"low":103.052,"close":103.055,"volume":0.05999999865889549},{"timestamp":1742364480000,"open":103.058,"high":103.061,"low":103.053,"close":103.061,"volume":0.04800000041723251},{"timestamp":1742364540000,"open":103.066,"high":103.071,"low":103.06,"close":103.069,"volume":0.15600000321865082},{"timestamp":1742364600000,"open":103.076,"high":103.076,"low":103.059,"close":103.066,"volume":0.09600000083446503},{"timestamp":1742364660000,"open":103.065,"high":103.072,"low":103.065,"close":103.072,"volume":0.035999998450279236},{"timestamp":1742364720000,"open":103.075,"high":103.082,"low":103.075,"close":103.076,"volume":0.05999999865889549},{"timestamp":1742364780000,"open":103.082,"high":103.082,"low":103.069,"close":103.069,"volume":0.04800000041723251},{"timestamp":1742364840000,"open":103.066,"high":103.075,"low":103.063,"close":103.075,"volume":0.1679999977350235},{"timestamp":1742364900000,"open":103.069,"high":103.082,"low":103.069,"close":103.074,"volume":0.11999999731779099},{"timestamp":1742364960000,"open":103.078,"high":103.081,"low":103.073,"close":103.073,"volume":0.08399999886751175},{"timestamp":1742365020000,"open":103.07,"high":103.07,"low":103.064,"close":103.07,"volume":0.05999999865889549},{"timestamp":1742365080000,"open":103.068,"high":103.081,"low":103.068,"close":103.078,"volume":0.13199999928474426},{"timestamp":1742365140000,"open":103.072,"high":103.079,"low":103.069,"close":103.076,"volume":0.05999999865889549},{"timestamp":1742365200000,"open":103.081,"high":103.092,"low":103.081,"close":103.091,"volume":0.04800000041723251},{"timestamp":1742365260000,"open":103.089,"high":103.102,"low":103.089,"close":103.095,"volume":0.09600000083446503},{"timestamp":1742365320000,"open":103.094,"high":103.098,"low":103.091,"close":103.095,"volume":0.08399999886751175},{"timestamp":1742365380000,"open":103.099,"high":103.109,"low":103.094,"close":103.109,"volume":0.13199999928474426},{"timestamp":1742365440000,"open":103.105,"high":103.105,"low":103.099,"close":103.099,"volume":0.024000000208616257},{"timestamp":1742365500000,"open":103.105,"high":103.105,"low":103.084,"close":103.101,"volume":0.13199999928474426},{"timestamp":1742365560000,"open":103.098,"high":103.098,"low":103.093,"close":103.096,"volume":0.14399999380111694},{"timestamp":1742365620000,"open":103.093,"high":103.093,"low":103.084,"close":103.091,"volume":0.08399999886751175},{"timestamp":1742365740000,"open":103.096,"high":103.096,"low":103.087,"close":103.091,"volume":0.09600000083446503},{"timestamp":1742365800000,"open":103.097,"high":103.098,"low":103.094,"close":103.094,"volume":0.035999998450279236},{"timestamp":1742365860000,"open":103.089,"high":103.097,"low":103.083,"close":103.094,"volume":0.1080000028014183},{"timestamp":1742365920000,"open":103.096,"high":103.097,"low":103.086,"close":103.086,"volume":0.11999999731779099},{"timestamp":1742365980000,"open":103.092,"high":103.092,"low":103.071,"close":103.081,"volume":0.2280000001192093},{"timestamp":1742366040000,"open":103.078,"high":103.08,"low":103.051,"close":103.064,"volume":0.1679999977350235},{"timestamp":1742366100000,"open":103.055,"high":103.057,"low":103.047,"close":103.054,"volume":0.09600000083446503},{"timestamp":1742366160000,"open":103.06,"high":103.065,"low":103.049,"close":103.06,"volume":0.13199999928474426},{"timestamp":1742366220000,"open":103.063,"high":103.069,"low":103.06,"close":103.069,"volume":0.07199999690055847},{"timestamp":1742366280000,"open":103.077,"high":103.096,"low":103.077,"close":103.088,"volume":0.18000000715255737},{"timestamp":1742366340000,"open":103.093,"high":103.104,"low":103.092,"close":103.094,"volume":0.19200000166893005},{"timestamp":1742366400000,"open":103.097,"high":103.119,"low":103.094,"close":103.108,"volume":0.15600000321865082},{"timestamp":1742366460000,"open":103.101,"high":103.115,"low":103.101,"close":103.104,"volume":0.1679999977350235},{"timestamp":1742366520000,"open":103.105,"high":103.117,"low":103.105,"close":103.114,"volume":0.19200000166893005},{"timestamp":1742366580000,"open":103.108,"high":103.118,"low":103.108,"close":103.112,"volume":0.19200000166893005},{"timestamp":1742366640000,"open":103.103,"high":103.105,"low":103.094,"close":103.097,"volume":0.14399999380111694},{"timestamp":1742366700000,"open":103.094,"high":103.099,"low":103.082,"close":103.082,"volume":0.13199999928474426},{"timestamp":1742366760000,"open":103.085,"high":103.085,"low":103.075,"close":103.082,"volume":0.08399999886751175},{"timestamp":1742366820000,"open":103.077,"high":103.084,"low":103.077,"close":103.077,"volume":0.04800000041723251},{"timestamp":1742366880000,"open":103.082,"high":103.082,"low":103.057,"close":103.07,"volume":0.2160000056028366},{"timestamp":1742366940000,"open":103.076,"high":103.077,"low":103.052,"close":103.054,"volume":0.3479999899864197},{"timestamp":1742367000000,"open":103.058,"high":103.066,"low":103.058,"close":103.06,"volume":0.19200000166893005},{"timestamp":1742367060000,"open":103.051,"high":103.067,"low":103.051,"close":103.055,"volume":0.13199999928474426},{"timestamp":1742367120000,"open":103.056,"high":103.08,"low":103.056,"close":103.072,"volume":0.2160000056028366},{"timestamp":1742367180000,"open":103.066,"high":103.066,"low":103.064,"close":103.066,"volume":0.04800000041723251},{"timestamp":1742367240000,"open":103.064,"high":103.067,"low":103.058,"close":103.058,"volume":0.08399999886751175},{"timestamp":1742367300000,"open":103.064,"high":103.071,"low":103.063,"close":103.063,"volume":0.08399999886751175},{"timestamp":1742367360000,"open":103.065,"high":103.073,"low":103.065,"close":103.066,"volume":0.09600000083446503},{"timestamp":1742367420000,"open":103.068,"high":103.09,"low":103.068,"close":103.082,"volume":0.18000000715255737},{"timestamp":1742367480000,"open":103.08,"high":103.092,"low":103.08,"close":103.091,"volume":0.13199999928474426},{"timestamp":1742367540000,"open":103.092,"high":103.102,"low":103.092,"close":103.101,"volume":0.19200000166893005},{"timestamp":1742367600000,"open":103.102,"high":103.105,"low":103.084,"close":103.086,"volume":0.2280000001192093},{"timestamp":1742367660000,"open":103.084,"high":103.088,"low":103.074,"close":103.083,"volume":0.2280000001192093},{"timestamp":1742367720000,"open":103.09,"high":103.11,"low":103.084,"close":103.107,"volume":0.31200000643730164},{"timestamp":1742367780000,"open":103.105,"high":103.105,"low":103.092,"close":103.101,"volume":0.31200000643730164},{"timestamp":1742367840000,"open":103.099,"high":103.109,"low":103.096,"close":103.102,"volume":0.2160000056028366},{"timestamp":1742367900000,"open":103.101,"high":103.103,"low":103.089,"close":103.093,"volume":0.15600000321865082},{"timestamp":1742367960000,"open":103.095,"high":103.108,"low":103.089,"close":103.106,"volume":0.15600000321865082},{"timestamp":1742368020000,"open":103.109,"high":103.121,"low":103.1,"close":103.11,"volume":0.25200000405311584},{"timestamp":1742368080000,"open":103.107,"high":103.127,"low":103.107,"close":103.127,"volume":0.14399999380111694},{"timestamp":1742368140000,"open":103.123,"high":103.152,"low":103.123,"close":103.152,"volume":0.335999995470047},{"timestamp":1742368200000,"open":103.154,"high":103.157,"low":103.14,"close":103.143,"volume":0.2160000056028366},{"timestamp":1742368260000,"open":103.146,"high":103.16,"low":103.145,"close":103.151,"volume":0.2759999930858612},{"timestamp":1742368320000,"open":103.15,"high":103.15,"low":103.132,"close":103.132,"volume":0.09600000083446503},{"timestamp":1742368380000,"open":103.138,"high":103.163,"low":103.138,"close":103.161,"volume":0.23999999463558197},{"timestamp":1742368440000,"open":103.168,"high":103.179,"low":103.164,"close":103.174,"volume":0.2160000056028366},{"timestamp":1742368500000,"open":103.174,"high":103.191,"low":103.167,"close":103.187,"volume":0.2160000056028366},{"timestamp":1742368560000,"open":103.19,"high":103.201,"low":103.182,"close":103.183,"volume":0.23999999463558197},{"timestamp":1742368620000,"open":103.19,"high":103.198,"low":103.181,"close":103.189,"volume":0.19200000166893005},{"timestamp":1742368680000,"open":103.191,"high":103.211,"low":103.184,"close":103.184,"volume":0.2639999985694885},{"timestamp":1742368740000,"open":103.19,"high":103.199,"low":103.181,"close":103.199,"volume":0.2160000056028366},{"timestamp":1742368800000,"open":103.203,"high":103.203,"low":103.189,"close":103.194,"volume":0.20399999618530273},{"timestamp":1742368860000,"open":103.205,"high":103.205,"low":103.192,"close":103.192,"volume":0.2639999985694885},{"timestamp":1742368920000,"open":103.195,"high":103.2,"low":103.179,"close":103.185,"volume":0.1679999977350235},{"timestamp":1742368980000,"open":103.182,"high":103.202,"low":103.179,"close":103.183,"volume":0.2879999876022339},{"timestamp":1742369040000,"open":103.184,"high":103.204,"low":103.176,"close":103.198,"volume":0.2160000056028366},{"timestamp":1742369100000,"open":103.194,"high":103.199,"low":103.173,"close":103.176,"volume":0.19200000166893005},{"timestamp":1742369160000,"open":103.182,"high":103.182,"low":103.156,"close":103.165,"volume":0.18000000715255737},{"timestamp":1742369220000,"open":103.165,"high":103.172,"low":103.155,"close":103.16,"volume":0.2759999930858612},{"timestamp":1742369280000,"open":103.16,"high":103.162,"low":103.15,"close":103.153,"volume":0.11999999731779099},{"timestamp":1742369340000,"open":103.156,"high":103.156,"low":103.15,"close":103.15,"volume":0.14399999380111694},{"timestamp":1742369400000,"open":103.143,"high":103.169,"low":103.142,"close":103.158,"volume":0.23999999463558197},{"timestamp":1742369460000,"open":103.155,"high":103.165,"low":103.149,"close":103.162,"volume":0.2160000056028366},{"timestamp":1742369520000,"open":103.155,"high":103.167,"low":103.14,"close":103.157,"volume":0.2879999876022339},{"timestamp":1742369580000,"open":103.167,"high":103.169,"low":103.153,"close":103.167,"volume":0.2160000056028366},{"timestamp":1742369640000,"open":103.162,"high":103.186,"low":103.159,"close":103.186,"volume":0.30000001192092896},{"timestamp":1742369700000,"open":103.195,"high":103.211,"low":103.191,"close":103.211,"volume":0.31200000643730164},{"timestamp":1742369760000,"open":103.21,"high":103.279,"low":103.208,"close":103.279,"volume":0.41999998688697815},{"timestamp":1742369820000,"open":103.282,"high":103.317,"low":103.279,"close":103.303,"volume":0.6480000019073486},{"timestamp":1742369880000,"open":103.309,"high":103.33,"low":103.296,"close":103.31,"volume":0.4440000057220459},{"timestamp":1742369940000,"open":103.315,"high":103.319,"low":103.289,"close":103.317,"volume":0.36000001430511475},{"timestamp":1742370000000,"open":103.312,"high":103.323,"low":103.301,"close":103.306,"volume":0.3840000033378601},{"timestamp":1742370060000,"open":103.296,"high":103.32,"low":103.278,"close":103.279,"volume":0.31200000643730164},{"timestamp":1742370120000,"open":103.28,"high":103.323,"low":103.269,"close":103.323,"volume":0.335999995470047},{"timestamp":1742370180000,"open":103.335,"high":103.364,"low":103.317,"close":103.323,"volume":0.5519999861717224},{"timestamp":1742370240000,"open":103.321,"high":103.345,"low":103.309,"close":103.309,"volume":0.36000001430511475},{"timestamp":1742370300000,"open":103.315,"high":103.326,"low":103.299,"close":103.322,"volume":0.3840000033378601},{"timestamp":1742370360000,"open":103.322,"high":103.334,"low":103.31,"close":103.312,"volume":0.2759999930858612},{"timestamp":1742370420000,"open":103.333,"high":103.341,"low":103.313,"close":103.313,"volume":0.3959999978542328},{"timestamp":1742370480000,"open":103.324,"high":103.34,"low":103.29,"close":103.292,"volume":0.36000001430511475},{"timestamp":1742370540000,"open":103.291,"high":103.3,"low":103.268,"close":103.268,"volume":0.23999999463558197},{"timestamp":1742370600000,"open":103.264,"high":103.287,"low":103.261,"close":103.263,"volume":0.3720000088214874},{"timestamp":1742370660000,"open":103.258,"high":103.272,"low":103.252,"close":103.257,"volume":0.2759999930858612},{"timestamp":1742370720000,"open":103.262,"high":103.265,"low":103.236,"close":103.239,"volume":0.36000001430511475},{"timestamp":1742370780000,"open":103.239,"high":103.28,"low":103.232,"close":103.276,"volume":0.3959999978542328},{"timestamp":1742370840000,"open":103.278,"high":103.285,"low":103.255,"close":103.26,"volume":0.3240000009536743},{"timestamp":1742370900000,"open":103.251,"high":103.257,"low":103.237,"close":103.248,"volume":0.31200000643730164},{"timestamp":1742370960000,"open":103.242,"high":103.254,"low":103.242,"close":103.249,"volume":0.2280000001192093},{"timestamp":1742371020000,"open":103.265,"high":103.265,"low":103.24,"close":103.242,"volume":0.2160000056028366},{"timestamp":1742371080000,"open":103.239,"high":103.268,"low":103.239,"close":103.264,"volume":0.2759999930858612},{"timestamp":1742371140000,"open":103.264,"high":103.264,"low":103.244,"close":103.247,"volume":0.2759999930858612},{"timestamp":1742371200000,"open":103.253,"high":103.253,"low":103.206,"close":103.206,"volume":0.4440000057220459},{"timestamp":1742371260000,"open":103.214,"high":103.23,"low":103.205,"close":103.205,"volume":0.3959999978542328},{"timestamp":1742371320000,"open":103.209,"high":103.209,"low":103.177,"close":103.18,"volume":0.31200000643730164},{"timestamp":1742371380000,"open":103.187,"high":103.19,"low":103.167,"close":103.176,"volume":0.40799999237060547},{"timestamp":1742371440000,"open":103.175,"high":103.19,"low":103.156,"close":103.181,"volume":0.2879999876022339},{"timestamp":1742371500000,"open":103.178,"high":103.192,"low":103.17,"close":103.17,"volume":0.23999999463558197},{"timestamp":1742371560000,"open":103.172,"high":103.195,"low":103.172,"close":103.183,"volume":0.23999999463558197},{"timestamp":1742371620000,"open":103.184,"high":103.197,"low":103.171,"close":103.183,"volume":0.18000000715255737},{"timestamp":1742371680000,"open":103.181,"high":103.195,"low":103.176,"close":103.185,"volume":0.30000001192092896},{"timestamp":1742371740000,"open":103.194,"high":103.201,"low":103.177,"close":103.201,"volume":0.31200000643730164},{"timestamp":1742371800000,"open":103.2,"high":103.212,"low":103.184,"close":103.212,"volume":0.2160000056028366},{"timestamp":1742371860000,"open":103.206,"high":103.213,"low":103.193,"close":103.208,"volume":0.31200000643730164},{"timestamp":1742371920000,"open":103.207,"high":103.224,"low":103.206,"close":103.217,"volume":0.2160000056028366},{"timestamp":1742371980000,"open":103.225,"high":103.234,"low":103.213,"close":103.224,"volume":0.2160000056028366},{"timestamp":1742372040000,"open":103.226,"high":103.226,"low":103.209,"close":103.225,"volume":0.2280000001192093},{"timestamp":1742372100000,"open":103.217,"high":103.232,"low":103.211,"close":103.225,"volume":0.19200000166893005},{"timestamp":1742372160000,"open":103.22,"high":103.239,"low":103.217,"close":103.239,"volume":0.20399999618530273},{"timestamp":1742372220000,"open":103.236,"high":103.24,"low":103.216,"close":103.216,"volume":0.18000000715255737},{"timestamp":1742372280000,"open":103.217,"high":103.225,"low":103.213,"close":103.219,"volume":0.15600000321865082},{"timestamp":1742372340000,"open":103.223,"high":103.223,"low":103.21,"close":103.22,"volume":0.18000000715255737},{"timestamp":1742372400000,"open":103.223,"high":103.23,"low":103.215,"close":103.219,"volume":0.25200000405311584},{"timestamp":1742372460000,"open":103.216,"high":103.223,"low":103.214,"close":103.215,"volume":0.15600000321865082},{"timestamp":1742372520000,"open":103.227,"high":103.233,"low":103.203,"close":103.203,"volume":0.2160000056028366},{"timestamp":1742372580000,"open":103.203,"high":103.203,"low":103.182,"close":103.182,"volume":0.14399999380111694},{"timestamp":1742372640000,"open":103.179,"high":103.189,"low":103.173,"close":103.178,"volume":0.2639999985694885},{"timestamp":1742372700000,"open":103.181,"high":103.192,"low":103.179,"close":103.186,"volume":0.19200000166893005},{"timestamp":1742372760000,"open":103.187,"high":103.188,"low":103.177,"close":103.177,"volume":0.15600000321865082},{"timestamp":1742372820000,"open":103.184,"high":103.188,"low":103.179,"close":103.179,"volume":0.14399999380111694},{"timestamp":1742372880000,"open":103.187,"high":103.187,"low":103.175,"close":103.18,"volume":0.14399999380111694},{"timestamp":1742372940000,"open":103.179,"high":103.185,"low":103.171,"close":103.18,"volume":0.2160000056028366},{"timestamp":1742373000000,"open":103.179,"high":103.183,"low":103.165,"close":103.165,"volume":0.19200000166893005},{"timestamp":1742373060000,"open":103.159,"high":103.17,"low":103.151,"close":103.17,"volume":0.20399999618530273},{"timestamp":1742373120000,"open":103.173,"high":103.185,"low":103.17,"close":103.172,"volume":0.2639999985694885},{"timestamp":1742373180000,"open":103.169,"high":103.189,"low":103.168,"close":103.179,"volume":0.1679999977350235},{"timestamp":1742373240000,"open":103.182,"high":103.185,"low":103.169,"close":103.169,"volume":0.2160000056028366},{"timestamp":1742373300000,"open":103.168,"high":103.176,"low":103.166,"close":103.168,"volume":0.1080000028014183},{"timestamp":1742373360000,"open":103.167,"high":103.167,"low":103.155,"close":103.156,"volume":0.14399999380111694},{"timestamp":1742373420000,"open":103.159,"high":103.164,"low":103.15,"close":103.159,"volume":0.1679999977350235},{"timestamp":1742373480000,"open":103.159,"high":103.169,"low":103.149,"close":103.169,"volume":0.2280000001192093},{"timestamp":1742373540000,"open":103.177,"high":103.182,"low":103.167,"close":103.175,"volume":0.2280000001192093},{"timestamp":1742373600000,"open":103.183,"high":103.194,"low":103.179,"close":103.189,"volume":0.19200000166893005},{"timestamp":1742373660000,"open":103.181,"high":103.2,"low":103.175,"close":103.192,"volume":0.3959999978542328},{"timestamp":1742373720000,"open":103.189,"high":103.197,"low":103.173,"close":103.197,"volume":0.15600000321865082},{"timestamp":1742373780000,"open":103.193,"high":103.215,"low":103.192,"close":103.202,"volume":0.2160000056028366},{"timestamp":1742373840000,"open":103.197,"high":103.203,"low":103.187,"close":103.194,"volume":0.19200000166893005},{"timestamp":1742373900000,"open":103.195,"high":103.199,"low":103.182,"close":103.188,"volume":0.1679999977350235},{"timestamp":1742373960000,"open":103.19,"high":103.21,"low":103.189,"close":103.206,"volume":0.14399999380111694},{"timestamp":1742374020000,"open":103.207,"high":103.225,"low":103.207,"close":103.225,"volume":0.13199999928474426},{"timestamp":1742374080000,"open":103.22,"high":103.238,"low":103.22,"close":103.22,"volume":0.25200000405311584},{"timestamp":1742374140000,"open":103.23,"high":103.237,"low":103.223,"close":103.223,"volume":0.2160000056028366},{"timestamp":1742374200000,"open":103.227,"high":103.246,"low":103.226,"close":103.231,"volume":0.2160000056028366},{"timestamp":1742374260000,"open":103.231,"high":103.245,"low":103.23,"close":103.24,"volume":0.19200000166893005},{"timestamp":1742374320000,"open":103.239,"high":103.239,"low":103.225,"close":103.228,"volume":0.25200000405311584},{"timestamp":1742374380000,"open":103.231,"high":103.236,"low":103.225,"close":103.225,"volume":0.15600000321865082},{"timestamp":1742374440000,"open":103.232,"high":103.234,"low":103.198,"close":103.198,"volume":0.19200000166893005},{"timestamp":1742374500000,"open":103.196,"high":103.206,"low":103.191,"close":103.197,"volume":0.19200000166893005},{"timestamp":1742374560000,"open":103.19,"high":103.197,"low":103.19,"close":103.195,"volume":0.07199999690055847},{"timestamp":1742374620000,"open":103.194,"high":103.203,"low":103.192,"close":103.202,"volume":0.1679999977350235},{"timestamp":1742374680000,"open":103.202,"high":103.205,"low":103.185,"close":103.19,"volume":0.19200000166893005},{"timestamp":1742374740000,"open":103.188,"high":103.203,"low":103.181,"close":103.197,"volume":0.2280000001192093},{"timestamp":1742374800000,"open":103.195,"high":103.215,"low":103.194,"close":103.214,"volume":0.20399999618530273},{"timestamp":1742374860000,"open":103.207,"high":103.21,"low":103.199,"close":103.209,"volume":0.15600000321865082},{"timestamp":1742374920000,"open":103.211,"high":103.222,"low":103.205,"close":103.212,"volume":0.2759999930858612},{"timestamp":1742374980000,"open":103.213,"high":103.238,"low":103.207,"close":103.235,"volume":0.23999999463558197},{"timestamp":1742375040000,"open":103.233,"high":103.244,"low":103.231,"close":103.238,"volume":0.19200000166893005},{"timestamp":1742375100000,"open":103.238,"high":103.251,"low":103.237,"close":103.245,"volume":0.18000000715255737},{"timestamp":1742375160000,"open":103.242,"high":103.246,"low":103.233,"close":103.236,"volume":0.19200000166893005},{"timestamp":1742375220000,"open":103.242,"high":103.242,"low":103.219,"close":103.219,"volume":0.14399999380111694},{"timestamp":1742375280000,"open":103.211,"high":103.215,"low":103.206,"close":103.214,"volume":0.19200000166893005},{"timestamp":1742375340000,"open":103.215,"high":103.224,"low":103.214,"close":103.22,"volume":0.13199999928474426},{"timestamp":1742375400000,"open":103.218,"high":103.221,"low":103.215,"close":103.221,"volume":0.1080000028014183},{"timestamp":1742375460000,"open":103.221,"high":103.235,"low":103.21,"close":103.211,"volume":0.14399999380111694},{"timestamp":1742375520000,"open":103.207,"high":103.217,"low":103.205,"close":103.205,"volume":0.1679999977350235},{"timestamp":1742375580000,"open":103.213,"high":103.248,"low":103.213,"close":103.244,"volume":0.2160000056028366},{"timestamp":1742375640000,"open":103.241,"high":103.256,"low":103.237,"close":103.256,"volume":0.18000000715255737},{"timestamp":1742375700000,"open":103.253,"high":103.255,"low":103.242,"close":103.247,"volume":0.11999999731779099},{"timestamp":1742375760000,"open":103.245,"high":103.253,"low":103.244,"close":103.253,"volume":0.19200000166893005},{"timestamp":1742375820000,"open":103.252,"high":103.252,"low":103.235,"close":103.235,"volume":0.2280000001192093},{"timestamp":1742375880000,"open":103.239,"high":103.257,"low":103.239,"close":103.249,"volume":0.25200000405311584},{"timestamp":1742375940000,"open":103.254,"high":103.265,"low":103.254,"close":103.26,"volume":0.2160000056028366},{"timestamp":1742376000000,"open":103.263,"high":103.274,"low":103.257,"close":103.261,"volume":0.15600000321865082},{"timestamp":1742376060000,"open":103.264,"high":103.264,"low":103.247,"close":103.258,"volume":0.20399999618530273},{"timestamp":1742376120000,"open":103.255,"high":103.255,"low":103.241,"close":103.253,"volume":0.14399999380111694},{"timestamp":1742376180000,"open":103.255,"high":103.257,"low":103.237,"close":103.24,"volume":0.2280000001192093},{"timestamp":1742376240000,"open":103.241,"high":103.241,"low":103.224,"close":103.232,"volume":0.14399999380111694},{"timestamp":1742376300000,"open":103.237,"high":103.247,"low":103.237,"close":103.243,"volume":0.07199999690055847},{"timestamp":1742376360000,"open":103.241,"high":103.242,"low":103.229,"close":103.231,"volume":0.15600000321865082},{"timestamp":1742376420000,"open":103.232,"high":103.245,"low":103.226,"close":103.241,"volume":0.14399999380111694},{"timestamp":1742376480000,"open":103.237,"high":103.249,"low":103.234,"close":103.249,"volume":0.11999999731779099},{"timestamp":1742376540000,"open":103.24,"high":103.242,"low":103.235,"close":103.241,"volume":0.1679999977350235},{"timestamp":1742376600000,"open":103.236,"high":103.241,"low":103.224,"close":103.224,"volume":0.11999999731779099},{"timestamp":1742376660000,"open":103.232,"high":103.232,"low":103.224,"close":103.228,"volume":0.15600000321865082},{"timestamp":1742376720000,"open":103.224,"high":103.224,"low":103.194,"close":103.194,"volume":0.2160000056028366},{"timestamp":1742376780000,"open":103.196,"high":103.209,"low":103.194,"close":103.206,"volume":0.1679999977350235},{"timestamp":1742376840000,"open":103.204,"high":103.214,"low":103.204,"close":103.206,"volume":0.14399999380111694},{"timestamp":1742376900000,"open":103.208,"high":103.235,"low":103.208,"close":103.227,"volume":0.13199999928474426},{"timestamp":1742376960000,"open":103.23,"high":103.233,"low":103.211,"close":103.211,"volume":0.13199999928474426},{"timestamp":1742377020000,"open":103.208,"high":103.214,"low":103.198,"close":103.198,"volume":0.18000000715255737},{"timestamp":1742377080000,"open":103.201,"high":103.225,"low":103.201,"close":103.219,"volume":0.20399999618530273},{"timestamp":1742377140000,"open":103.22,"high":103.223,"low":103.211,"close":103.211,"volume":0.11999999731779099},{"timestamp":1742377200000,"open":103.205,"high":103.218,"low":103.205,"close":103.212,"volume":0.1080000028014183},{"timestamp":1742377260000,"open":103.209,"high":103.219,"low":103.2,"close":103.209,"volume":0.19200000166893005},{"timestamp":1742377320000,"open":103.215,"high":103.217,"low":103.205,"close":103.216,"volume":0.15600000321865082},{"timestamp":1742377380000,"open":103.222,"high":103.226,"low":103.215,"close":103.222,"volume":0.1080000028014183},{"timestamp":1742377440000,"open":103.23,"high":103.235,"low":103.227,"close":103.229,"volume":0.1679999977350235},{"timestamp":1742377500000,"open":103.231,"high":103.244,"low":103.231,"close":103.244,"volume":0.1080000028014183},{"timestamp":1742377560000,"open":103.24,"high":103.244,"low":103.231,"close":103.235,"volume":0.13199999928474426},{"timestamp":1742377620000,"open":103.236,"high":103.249,"low":103.234,"close":103.249,"volume":0.1080000028014183},{"timestamp":1742377680000,"open":103.247,"high":103.247,"low":103.231,"close":103.236,"volume":0.1679999977350235},{"timestamp":1742377740000,"open":103.234,"high":103.235,"low":103.221,"close":103.224,"volume":0.19200000166893005},{"timestamp":1742377800000,"open":103.221,"high":103.225,"low":103.212,"close":103.214,"volume":0.19200000166893005},{"timestamp":1742377860000,"open":103.217,"high":103.223,"low":103.197,"close":103.197,"volume":0.18000000715255737},{"timestamp":1742377920000,"open":103.203,"high":103.203,"low":103.182,"close":103.184,"volume":0.2160000056028366},{"timestamp":1742377980000,"open":103.179,"high":103.196,"low":103.177,"close":103.187,"volume":0.18000000715255737},{"timestamp":1742378040000,"open":103.186,"high":103.217,"low":103.186,"close":103.217,"volume":0.2160000056028366},{"timestamp":1742378100000,"open":103.215,"high":103.233,"low":103.206,"close":103.228,"volume":0.31200000643730164},{"timestamp":1742378160000,"open":103.222,"high":103.225,"low":103.206,"close":103.206,"volume":0.2280000001192093},{"timestamp":1742378220000,"open":103.206,"high":103.231,"low":103.206,"close":103.227,"volume":0.1679999977350235},{"timestamp":1742378280000,"open":103.233,"high":103.247,"low":103.231,"close":103.231,"volume":0.11999999731779099},{"timestamp":1742378340000,"open":103.24,"high":103.246,"low":103.236,"close":103.237,"volume":0.11999999731779099},{"timestamp":1742378400000,"open":103.235,"high":103.243,"low":103.232,"close":103.243,"volume":0.1679999977350235},{"timestamp":1742378460000,"open":103.249,"high":103.259,"low":103.246,"close":103.259,"volume":0.14399999380111694},{"timestamp":1742378520000,"open":103.257,"high":103.257,"low":103.236,"close":103.245,"volume":0.14399999380111694},{"timestamp":1742378580000,"open":103.247,"high":103.255,"low":103.236,"close":103.25,"volume":0.2160000056028366},{"timestamp":1742378640000,"open":103.253,"high":103.266,"low":103.252,"close":103.266,"volume":0.19200000166893005},{"timestamp":1742378700000,"open":103.259,"high":103.27,"low":103.256,"close":103.269,"volume":0.1679999977350235},{"timestamp":1742378760000,"open":103.275,"high":103.282,"low":103.272,"close":103.279,"volume":0.19200000166893005},{"timestamp":1742378820000,"open":103.276,"high":103.285,"low":103.275,"close":103.285,"volume":0.18000000715255737},{"timestamp":1742378880000,"open":103.288,"high":103.296,"low":103.279,"close":103.296,"volume":0.13199999928474426},{"timestamp":1742378940000,"open":103.287,"high":103.295,"low":103.287,"close":103.293,"volume":0.09600000083446503},{"timestamp":1742379000000,"open":103.286,"high":103.294,"low":103.283,"close":103.285,"volume":0.2280000001192093},{"timestamp":1742379060000,"open":103.285,"high":103.29,"low":103.28,"close":103.28,"volume":0.13199999928474426},{"timestamp":1742379120000,"open":103.286,"high":103.291,"low":103.266,"close":103.266,"volume":0.2879999876022339},{"timestamp":1742379180000,"open":103.271,"high":103.285,"low":103.271,"close":103.281,"volume":0.14399999380111694},{"timestamp":1742379240000,"open":103.28,"high":103.284,"low":103.269,"close":103.283,"volume":0.19200000166893005},{"timestamp":1742379300000,"open":103.28,"high":103.29,"low":103.274,"close":103.29,"volume":0.2639999985694885},{"timestamp":1742379360000,"open":103.286,"high":103.291,"low":103.281,"close":103.282,"volume":0.15600000321865082},{"timestamp":1742379420000,"open":103.281,"high":103.285,"low":103.276,"close":103.284,"volume":0.08399999886751175},{"timestamp":1742379480000,"open":103.276,"high":103.281,"low":103.266,"close":103.277,"volume":0.14399999380111694},{"timestamp":1742379540000,"open":103.274,"high":103.277,"low":103.266,"close":103.277,"volume":0.08399999886751175},{"timestamp":1742379600000,"open":103.273,"high":103.28,"low":103.269,"close":103.271,"volume":0.14399999380111694},{"timestamp":1742379660000,"open":103.266,"high":103.269,"low":103.244,"close":103.244,"volume":0.20399999618530273},{"timestamp":1742379720000,"open":103.249,"high":103.252,"low":103.239,"close":103.239,"volume":0.1080000028014183},{"timestamp":1742379780000,"open":103.24,"high":103.244,"low":103.226,"close":103.244,"volume":0.14399999380111694},{"timestamp":1742379840000,"open":103.237,"high":103.243,"low":103.237,"close":103.243,"volume":0.05999999865889549},{"timestamp":1742379900000,"open":103.247,"high":103.264,"low":103.244,"close":103.244,"volume":0.25200000405311584},{"timestamp":1742379960000,"open":103.251,"high":103.251,"low":103.235,"close":103.238,"volume":0.13199999928474426},{"timestamp":1742380020000,"open":103.235,"high":103.242,"low":103.232,"close":103.241,"volume":0.13199999928474426},{"timestamp":1742380080000,"open":103.238,"high":103.257,"low":103.238,"close":103.257,"volume":0.15600000321865082},{"timestamp":1742380140000,"open":103.257,"high":103.259,"low":103.247,"close":103.253,"volume":0.1080000028014183},{"timestamp":1742380200000,"open":103.259,"high":103.282,"low":103.253,"close":103.266,"volume":0.1679999977350235},{"timestamp":1742380260000,"open":103.275,"high":103.282,"low":103.27,"close":103.274,"volume":0.1679999977350235},{"timestamp":1742380320000,"open":103.271,"high":103.294,"low":103.271,"close":103.277,"volume":0.2160000056028366},{"timestamp":1742380380000,"open":103.277,"high":103.285,"low":103.27,"close":103.27,"volume":0.18000000715255737},{"timestamp":1742380440000,"open":103.271,"high":103.287,"low":103.271,"close":103.278,"volume":0.1679999977350235},{"timestamp":1742380500000,"open":103.278,"high":103.297,"low":103.278,"close":103.29,"volume":0.2280000001192093},{"timestamp":1742380560000,"open":103.304,"high":103.304,"low":103.294,"close":103.294,"volume":0.05999999865889549},{"timestamp":1742380620000,"open":103.295,"high":103.307,"low":103.295,"close":103.305,"volume":0.09600000083446503},{"timestamp":1742380680000,"open":103.307,"high":103.308,"low":103.296,"close":103.303,"volume":0.14399999380111694},{"timestamp":1742380740000,"open":103.305,"high":103.307,"low":103.296,"close":103.299,"volume":0.19200000166893005},{"timestamp":1742380800000,"open":103.304,"high":103.319,"low":103.298,"close":103.312,"volume":0.13199999928474426},{"timestamp":1742380860000,"open":103.313,"high":103.325,"low":103.312,"close":103.317,"volume":0.09600000083446503},{"timestamp":1742380920000,"open":103.316,"high":103.323,"low":103.312,"close":103.319,"volume":0.15600000321865082},{"timestamp":1742380980000,"open":103.321,"high":103.327,"low":103.316,"close":103.324,"volume":0.13199999928474426},{"timestamp":1742381040000,"open":103.321,"high":103.326,"low":103.311,"close":103.312,"volume":0.20399999618530273},{"timestamp":1742381100000,"open":103.312,"high":103.312,"low":103.287,"close":103.298,"volume":0.25200000405311584},{"timestamp":1742381160000,"open":103.296,"high":103.304,"low":103.29,"close":103.304,"volume":0.11999999731779099},{"timestamp":1742381220000,"open":103.298,"high":103.304,"low":103.287,"close":103.287,"volume":0.09600000083446503},{"timestamp":1742381280000,"open":103.289,"high":103.294,"low":103.271,"close":103.277,"volume":0.1080000028014183},{"timestamp":1742381340000,"open":103.273,"high":103.273,"low":103.256,"close":103.262,"volume":0.13199999928474426},{"timestamp":1742381400000,"open":103.259,"high":103.269,"low":103.256,"close":103.269,"volume":0.14399999380111694},{"timestamp":1742381460000,"open":103.269,"high":103.29,"low":103.266,"close":103.286,"volume":0.20399999618530273},{"timestamp":1742381520000,"open":103.285,"high":103.285,"low":103.271,"close":103.278,"volume":0.13199999928474426},{"timestamp":1742381580000,"open":103.285,"high":103.287,"low":103.272,"close":103.272,"volume":0.11999999731779099},{"timestamp":1742381640000,"open":103.272,"high":103.272,"low":103.26,"close":103.26,"volume":0.09600000083446503},{"timestamp":1742381700000,"open":103.266,"high":103.269,"low":103.256,"close":103.264,"volume":0.20399999618530273},{"timestamp":1742381760000,"open":103.262,"high":103.262,"low":103.252,"close":103.262,"volume":0.15600000321865082},{"timestamp":1742381820000,"open":103.264,"high":103.265,"low":103.258,"close":103.263,"volume":0.1080000028014183},{"timestamp":1742381880000,"open":103.259,"high":103.271,"low":103.259,"close":103.266,"volume":0.09600000083446503},{"timestamp":1742381940000,"open":103.274,"high":103.274,"low":103.261,"close":103.264,"volume":0.1080000028014183},{"timestamp":1742382000000,"open":103.272,"high":103.28,"low":103.265,"close":103.28,"volume":0.1080000028014183},{"timestamp":1742382060000,"open":103.277,"high":103.277,"low":103.266,"close":103.273,"volume":0.19200000166893005},{"timestamp":1742382120000,"open":103.276,"high":103.29,"low":103.276,"close":103.29,"volume":0.11999999731779099},{"timestamp":1742382180000,"open":103.282,"high":103.283,"low":103.271,"close":103.275,"volume":0.07199999690055847},{"timestamp":1742382240000,"open":103.28,"high":103.287,"low":103.275,"close":103.279,"volume":0.15600000321865082},{"timestamp":1742382300000,"open":103.286,"high":103.299,"low":103.286,"close":103.293,"volume":0.1679999977350235},{"timestamp":1742382360000,"open":103.298,"high":103.315,"low":103.291,"close":103.303,"volume":0.18000000715255737},{"timestamp":1742382420000,"open":103.31,"high":103.32,"low":103.3,"close":103.302,"volume":0.2280000001192093},{"timestamp":1742382480000,"open":103.3,"high":103.307,"low":103.291,"close":103.296,"volume":0.14399999380111694},{"timestamp":1742382540000,"open":103.3,"high":103.312,"low":103.296,"close":103.3,"volume":0.18000000715255737},{"timestamp":1742382600000,"open":103.3,"high":103.307,"low":103.297,"close":103.297,"volume":0.08399999886751175},{"timestamp":1742382660000,"open":103.295,"high":103.3,"low":103.279,"close":103.282,"volume":0.19200000166893005},{"timestamp":1742382720000,"open":103.288,"high":103.288,"low":103.281,"close":103.281,"volume":0.11999999731779099},{"timestamp":1742382780000,"open":103.284,"high":103.291,"low":103.275,"close":103.282,"volume":0.18000000715255737},{"timestamp":1742382840000,"open":103.29,"high":103.295,"low":103.274,"close":103.29,"volume":0.1679999977350235},{"timestamp":1742382900000,"open":103.286,"high":103.295,"low":103.283,"close":103.29,"volume":0.1679999977350235},{"timestamp":1742382960000,"open":103.295,"high":103.3,"low":103.284,"close":103.297,"volume":0.2160000056028366},{"timestamp":1742383020000,"open":103.29,"high":103.292,"low":103.284,"close":103.292,"volume":0.07199999690055847},{"timestamp":1742383080000,"open":103.295,"high":103.295,"low":103.279,"close":103.279,"volume":0.1080000028014183},{"timestamp":1742383140000,"open":103.285,"high":103.3,"low":103.284,"close":103.299,"volume":0.18000000715255737},{"timestamp":1742383200000,"open":103.307,"high":103.314,"low":103.294,"close":103.306,"volume":0.2160000056028366},{"timestamp":1742383260000,"open":103.304,"high":103.31,"low":103.296,"close":103.306,"volume":0.15600000321865082},{"timestamp":1742383320000,"open":103.309,"high":103.311,"low":103.308,"close":103.311,"volume":0.07199999690055847},{"timestamp":1742383380000,"open":103.308,"high":103.308,"low":103.277,"close":103.285,"volume":0.2160000056028366},{"timestamp":1742383440000,"open":103.279,"high":103.29,"low":103.279,"close":103.29,"volume":0.08399999886751175},{"timestamp":1742383500000,"open":103.286,"high":103.289,"low":103.27,"close":103.271,"volume":0.20399999618530273},{"timestamp":1742383560000,"open":103.274,"high":103.279,"low":103.267,"close":103.278,"volume":0.19200000166893005},{"timestamp":1742383620000,"open":103.274,"high":103.274,"low":103.264,"close":103.27,"volume":0.09600000083446503},{"timestamp":1742383680000,"open":103.274,"high":103.274,"low":103.261,"close":103.271,"volume":0.14399999380111694},{"timestamp":1742383740000,"open":103.27,"high":103.274,"low":103.261,"close":103.272,"volume":0.14399999380111694},{"timestamp":1742383800000,"open":103.275,"high":103.282,"low":103.27,"close":103.28,"volume":0.15600000321865082},{"timestamp":1742383860000,"open":103.28,"high":103.284,"low":103.278,"close":103.284,"volume":0.08399999886751175},{"timestamp":1742383920000,"open":103.28,"high":103.285,"low":103.252,"close":103.254,"volume":0.20399999618530273},{"timestamp":1742383980000,"open":103.257,"high":103.257,"low":103.239,"close":103.245,"volume":0.1080000028014183},{"timestamp":1742384040000,"open":103.248,"high":103.249,"low":103.228,"close":103.235,"volume":0.15600000321865082},{"timestamp":1742384100000,"open":103.238,"high":103.238,"low":103.222,"close":103.222,"volume":0.18000000715255737},{"timestamp":1742384160000,"open":103.227,"high":103.235,"low":103.221,"close":103.225,"volume":0.18000000715255737},{"timestamp":1742384220000,"open":103.224,"high":103.226,"low":103.213,"close":103.225,"volume":0.19200000166893005},{"timestamp":1742384280000,"open":103.233,"high":103.233,"low":103.202,"close":103.203,"volume":0.2280000001192093},{"timestamp":1742384340000,"open":103.21,"high":103.232,"low":103.209,"close":103.232,"volume":0.14399999380111694},{"timestamp":1742384400000,"open":103.233,"high":103.234,"low":103.226,"close":103.233,"volume":0.15600000321865082},{"timestamp":1742384460000,"open":103.233,"high":103.233,"low":103.216,"close":103.226,"volume":0.14399999380111694},{"timestamp":1742384520000,"open":103.225,"high":103.234,"low":103.22,"close":103.22,"volume":0.13199999928474426},{"timestamp":1742384580000,"open":103.22,"high":103.222,"low":103.201,"close":103.201,"volume":0.19200000166893005},{"timestamp":1742384640000,"open":103.206,"high":103.208,"low":103.192,"close":103.194,"volume":0.1679999977350235},{"timestamp":1742384700000,"open":103.189,"high":103.2,"low":103.186,"close":103.192,"volume":0.1679999977350235},{"timestamp":1742384760000,"open":103.196,"high":103.196,"low":103.186,"close":103.196,"volume":0.13199999928474426},{"timestamp":1742384820000,"open":103.191,"high":103.202,"low":103.191,"close":103.202,"volume":0.09600000083446503},{"timestamp":1742384880000,"open":103.2,"high":103.204,"low":103.195,"close":103.203,"volume":0.1080000028014183},{"timestamp":1742384940000,"open":103.195,"high":103.202,"low":103.195,"close":103.199,"volume":0.13199999928474426},{"timestamp":1742385000000,"open":103.203,"high":103.21,"low":103.198,"close":103.207,"volume":0.18000000715255737},{"timestamp":1742385060000,"open":103.208,"high":103.212,"low":103.202,"close":103.202,"volume":0.1679999977350235},{"timestamp":1742385120000,"open":103.209,"high":103.214,"low":103.186,"close":103.19,"volume":0.15600000321865082},{"timestamp":1742385180000,"open":103.188,"high":103.2,"low":103.187,"close":103.196,"volume":0.11999999731779099},{"timestamp":1742385240000,"open":103.194,"high":103.205,"low":103.194,"close":103.205,"volume":0.13199999928474426},{"timestamp":1742385300000,"open":103.202,"high":103.202,"low":103.176,"close":103.182,"volume":0.14399999380111694},{"timestamp":1742385360000,"open":103.18,"high":103.21,"low":103.166,"close":103.198,"volume":0.47999998927116394},{"timestamp":1742385420000,"open":103.202,"high":103.215,"low":103.18,"close":103.183,"volume":0.515999972820282},{"timestamp":1742385480000,"open":103.18,"high":103.201,"low":103.18,"close":103.196,"volume":0.2879999876022339},{"timestamp":1742385540000,"open":103.197,"high":103.203,"low":103.193,"close":103.199,"volume":0.19200000166893005},{"timestamp":1742385600000,"open":103.2,"high":103.2,"low":103.185,"close":103.194,"volume":0.18000000715255737},{"timestamp":1742385660000,"open":103.194,"high":103.194,"low":103.171,"close":103.178,"volume":0.25200000405311584},{"timestamp":1742385720000,"open":103.176,"high":103.182,"low":103.167,"close":103.169,"volume":0.19200000166893005},{"timestamp":1742385780000,"open":103.172,"high":103.18,"low":103.164,"close":103.17,"volume":0.1679999977350235},{"timestamp":1742385840000,"open":103.169,"high":103.172,"low":103.156,"close":103.159,"volume":0.23999999463558197},{"timestamp":1742385900000,"open":103.159,"high":103.163,"low":103.136,"close":103.136,"volume":0.257999986410141},{"timestamp":1742385960000,"open":103.139,"high":103.139,"low":103.134,"close":103.134,"volume":0.10199999809265137},{"timestamp":1742386020000,"open":103.139,"high":103.148,"low":103.137,"close":103.148,"volume":0.13199999928474426},{"timestamp":1742386080000,"open":103.147,"high":103.15,"low":103.134,"close":103.139,"volume":0.1679999977350235},{"timestamp":1742386140000,"open":103.142,"high":103.155,"low":103.136,"close":103.155,"volume":0.13199999928474426},{"timestamp":1742386200000,"open":103.162,"high":103.171,"low":103.158,"close":103.164,"volume":0.19200000166893005},{"timestamp":1742386260000,"open":103.175,"high":103.175,"low":103.152,"close":103.159,"volume":0.19200000166893005},{"timestamp":1742386320000,"open":103.155,"high":103.16,"low":103.138,"close":103.144,"volume":0.2280000001192093},{"timestamp":1742386380000,"open":103.135,"high":103.16,"low":103.135,"close":103.16,"volume":0.13199999928474426},{"timestamp":1742386440000,"open":103.156,"high":103.158,"low":103.15,"close":103.155,"volume":0.11999999731779099},{"timestamp":1742386500000,"open":103.155,"high":103.161,"low":103.149,"close":103.151,"volume":0.20399999618530273},{"timestamp":1742386560000,"open":103.159,"high":103.163,"low":103.153,"close":103.159,"volume":0.2160000056028366},{"timestamp":1742386620000,"open":103.16,"high":103.162,"low":103.149,"close":103.161,"volume":0.14399999380111694},{"timestamp":1742386680000,"open":103.169,"high":103.172,"low":103.166,"close":103.172,"volume":0.1080000028014183},{"timestamp":1742386740000,"open":103.166,"high":103.174,"low":103.146,"close":103.146,"volume":0.15600000321865082},{"timestamp":1742386800000,"open":103.156,"high":103.158,"low":103.141,"close":103.145,"volume":0.19200000166893005},{"timestamp":1742386860000,"open":103.14,"high":103.16,"low":103.14,"close":103.153,"volume":0.19200000166893005},{"timestamp":1742386920000,"open":103.155,"high":103.155,"low":103.148,"close":103.151,"volume":0.07199999690055847},{"timestamp":1742386980000,"open":103.155,"high":103.16,"low":103.149,"close":103.155,"volume":0.09600000083446503},{"timestamp":1742387040000,"open":103.151,"high":103.172,"low":103.151,"close":103.172,"volume":0.11999999731779099},{"timestamp":1742387100000,"open":103.175,"high":103.19,"low":103.169,"close":103.186,"volume":0.25200000405311584},{"timestamp":1742387160000,"open":103.185,"high":103.192,"low":103.158,"close":103.182,"volume":0.2639999985694885},{"timestamp":1742387220000,"open":103.178,"high":103.186,"low":103.166,"close":103.174,"volume":0.2879999876022339},{"timestamp":1742387280000,"open":103.182,"high":103.19,"low":103.175,"close":103.187,"volume":0.23999999463558197},{"timestamp":1742387340000,"open":103.181,"high":103.185,"low":103.173,"close":103.183,"volume":0.19200000166893005},{"timestamp":1742387400000,"open":103.183,"high":103.195,"low":103.179,"close":103.19,"volume":0.25200000405311584},{"timestamp":1742387460000,"open":103.19,"high":103.201,"low":103.19,"close":103.191,"volume":0.10199999809265137},{"timestamp":1742387520000,"open":103.197,"high":103.197,"low":103.19,"close":103.195,"volume":0.1679999977350235},{"timestamp":1742387580000,"open":103.187,"high":103.193,"low":103.175,"close":103.175,"volume":0.23999999463558197},{"timestamp":1742387640000,"open":103.174,"high":103.174,"low":103.162,"close":103.163,"volume":0.13199999928474426},{"timestamp":1742387700000,"open":103.166,"high":103.168,"low":103.145,"close":103.156,"volume":0.2759999930858612},{"timestamp":1742387760000,"open":103.161,"high":103.161,"low":103.148,"close":103.151,"volume":0.14399999380111694},{"timestamp":1742387820000,"open":103.155,"high":103.155,"low":103.141,"close":103.153,"volume":0.2280000001192093},{"timestamp":1742387880000,"open":103.157,"high":103.165,"low":103.15,"close":103.164,"volume":0.18000000715255737},{"timestamp":1742387940000,"open":103.165,"high":103.166,"low":103.151,"close":103.151,"volume":0.18000000715255737},{"timestamp":1742388000000,"open":103.147,"high":103.147,"low":103.122,"close":103.122,"volume":0.15600000321865082},{"timestamp":1742388060000,"open":103.129,"high":103.14,"low":103.119,"close":103.119,"volume":0.20399999618530273},{"timestamp":1742388120000,"open":103.124,"high":103.13,"low":103.111,"close":103.13,"volume":0.257999986410141},{"timestamp":1742388180000,"open":103.13,"high":103.144,"low":103.13,"close":103.144,"volume":0.1080000028014183},{"timestamp":1742388240000,"open":103.144,"high":103.15,"low":103.135,"close":103.135,"volume":0.14399999380111694},{"timestamp":1742388300000,"open":103.138,"high":103.147,"low":103.138,"close":103.143,"volume":0.18000000715255737},{"timestamp":1742388360000,"open":103.14,"high":103.175,"low":103.14,"close":103.169,"volume":0.1679999977350235},{"timestamp":1742388420000,"open":103.166,"high":103.17,"low":103.157,"close":103.157,"volume":0.1679999977350235},{"timestamp":1742388480000,"open":103.161,"high":103.165,"low":103.153,"close":103.154,"volume":0.1679999977350235},{"timestamp":1742388540000,"open":103.156,"high":103.165,"low":103.148,"close":103.164,"volume":0.22200000286102295},{"timestamp":1742388600000,"open":103.161,"high":103.175,"low":103.152,"close":103.159,"volume":0.2460000067949295},{"timestamp":1742388660000,"open":103.162,"high":103.173,"low":103.153,"close":103.169,"volume":0.2639999985694885},{"timestamp":1742388720000,"open":103.169,"high":103.178,"low":103.164,"close":103.174,"volume":0.1080000028014183},{"timestamp":1742388780000,"open":103.167,"high":103.177,"low":103.167,"close":103.173,"volume":0.12600000202655792},{"timestamp":1742388840000,"open":103.175,"high":103.181,"low":103.174,"close":103.177,"volume":0.1679999977350235},{"timestamp":1742388900000,"open":103.182,"high":103.216,"low":103.174,"close":103.212,"volume":0.3240000009536743},{"timestamp":1742388960000,"open":103.21,"high":103.234,"low":103.208,"close":103.234,"volume":0.25200000405311584},{"timestamp":1742389020000,"open":103.23,"high":103.248,"low":103.23,"close":103.244,"volume":0.2280000001192093},{"timestamp":1742389080000,"open":103.244,"high":103.252,"low":103.242,"close":103.242,"volume":0.23399999737739563},{"timestamp":1742389140000,"open":103.245,"high":103.259,"low":103.244,"close":103.244,"volume":0.18000000715255737},{"timestamp":1742389200000,"open":103.248,"high":103.257,"low":103.243,"close":103.247,"volume":0.2759999930858612},{"timestamp":1742389260000,"open":103.242,"high":103.247,"low":103.231,"close":103.231,"volume":0.25200000405311584},{"timestamp":1742389320000,"open":103.236,"high":103.245,"low":103.234,"close":103.234,"volume":0.13199999928474426},{"timestamp":1742389380000,"open":103.229,"high":103.242,"low":103.229,"close":103.24,"volume":0.1679999977350235},{"timestamp":1742389440000,"open":103.243,"high":103.245,"low":103.235,"close":103.238,"volume":0.2639999985694885},{"timestamp":1742389500000,"open":103.241,"high":103.244,"low":103.219,"close":103.219,"volume":0.15600000321865082},{"timestamp":1742389560000,"open":103.223,"high":103.244,"low":103.222,"close":103.244,"volume":0.20999999344348907},{"timestamp":1742389620000,"open":103.242,"high":103.245,"low":103.234,"close":103.239,"volume":0.25200000405311584},{"timestamp":1742389680000,"open":103.241,"high":103.258,"low":103.234,"close":103.258,"volume":0.1679999977350235},{"timestamp":1742389740000,"open":103.264,"high":103.283,"low":103.261,"close":103.278,"volume":0.18000000715255737},{"timestamp":1742389800000,"open":103.276,"high":103.279,"low":103.249,"close":103.255,"volume":0.20399999618530273},{"timestamp":1742389860000,"open":103.256,"high":103.256,"low":103.239,"close":103.248,"volume":0.23999999463558197},{"timestamp":1742389920000,"open":103.249,"high":103.266,"low":103.249,"close":103.265,"volume":0.15600000321865082},{"timestamp":1742389980000,"open":103.261,"high":103.269,"low":103.256,"close":103.269,"volume":0.1679999977350235},{"timestamp":1742390040000,"open":103.263,"high":103.272,"low":103.263,"close":103.267,"volume":0.15600000321865082},{"timestamp":1742390100000,"open":103.262,"high":103.272,"low":103.262,"close":103.265,"volume":0.14399999380111694},{"timestamp":1742390160000,"open":103.267,"high":103.27,"low":103.256,"close":103.256,"volume":0.1080000028014183},{"timestamp":1742390220000,"open":103.252,"high":103.263,"low":103.252,"close":103.263,"volume":0.14399999380111694},{"timestamp":1742390280000,"open":103.261,"high":103.275,"low":103.261,"close":103.264,"volume":0.1080000028014183},{"timestamp":1742390340000,"open":103.269,"high":103.278,"low":103.266,"close":103.272,"volume":0.14399999380111694},{"timestamp":1742390400000,"open":103.274,"high":103.29,"low":103.264,"close":103.283,"volume":0.11999999731779099},{"timestamp":1742390460000,"open":103.282,"high":103.314,"low":103.281,"close":103.306,"volume":0.2280000001192093},{"timestamp":1742390520000,"open":103.309,"high":103.31,"low":103.299,"close":103.309,"volume":0.30000001192092896},{"timestamp":1742390580000,"open":103.3,"high":103.3,"low":103.28,"close":103.28,"volume":0.2280000001192093},{"timestamp":1742390640000,"open":103.287,"high":103.292,"low":103.282,"close":103.292,"volume":0.08399999886751175},{"timestamp":1742390700000,"open":103.284,"high":103.292,"low":103.275,"close":103.275,"volume":0.20399999618530273},{"timestamp":1742390760000,"open":103.282,"high":103.284,"low":103.255,"close":103.259,"volume":0.2160000056028366},{"timestamp":1742390820000,"open":103.261,"high":103.275,"low":103.261,"close":103.273,"volume":0.19200000166893005},{"timestamp":1742390880000,"open":103.279,"high":103.29,"low":103.279,"close":103.286,"volume":0.1679999977350235},{"timestamp":1742390940000,"open":103.285,"high":103.296,"low":103.281,"close":103.294,"volume":0.2639999985694885},{"timestamp":1742391000000,"open":103.287,"high":103.291,"low":103.274,"close":103.274,"volume":0.2879999876022339},{"timestamp":1742391060000,"open":103.285,"high":103.289,"low":103.264,"close":103.265,"volume":0.31200000643730164},{"timestamp":1742391120000,"open":103.27,"high":103.273,"low":103.264,"close":103.27,"volume":0.14399999380111694},{"timestamp":1742391180000,"open":103.268,"high":103.28,"low":103.264,"close":103.269,"volume":0.18000000715255737},{"timestamp":1742391240000,"open":103.271,"high":103.275,"low":103.26,"close":103.26,"volume":0.20399999618530273},{"timestamp":1742391300000,"open":103.263,"high":103.275,"low":103.261,"close":103.263,"volume":0.2160000056028366},{"timestamp":1742391360000,"open":103.268,"high":103.277,"low":103.268,"close":103.275,"volume":0.11999999731779099},{"timestamp":1742391420000,"open":103.276,"high":103.28,"low":103.27,"close":103.275,"volume":0.18000000715255737},{"timestamp":1742391480000,"open":103.279,"high":103.289,"low":103.279,"close":103.288,"volume":0.13199999928474426},{"timestamp":1742391540000,"open":103.285,"high":103.302,"low":103.285,"close":103.29,"volume":0.1080000028014183},{"timestamp":1742391600000,"open":103.299,"high":103.299,"low":103.274,"close":103.275,"volume":0.2160000056028366},{"timestamp":1742391660000,"open":103.274,"high":103.28,"low":103.255,"close":103.273,"volume":0.2879999876022339},{"timestamp":1742391720000,"open":103.266,"high":103.281,"low":103.264,"close":103.271,"volume":0.2280000001192093},{"timestamp":1742391780000,"open":103.275,"high":103.29,"low":103.275,"close":103.29,"volume":0.1679999977350235},{"timestamp":1742391840000,"open":103.286,"high":103.292,"low":103.274,"close":103.274,"volume":0.2160000056028366},{"timestamp":1742391900000,"open":103.281,"high":103.287,"low":103.267,"close":103.287,"volume":0.15600000321865082},{"timestamp":1742391960000,"open":103.292,"high":103.3,"low":103.285,"close":103.286,"volume":0.3840000033378601},{"timestamp":1742392020000,"open":103.289,"high":103.295,"low":103.281,"close":103.29,"volume":0.19200000166893005},{"timestamp":1742392080000,"open":103.291,"high":103.3,"low":103.284,"close":103.297,"volume":0.2639999985694885},{"timestamp":1742392140000,"open":103.292,"high":103.3,"low":103.286,"close":103.287,"volume":0.2160000056028366},{"timestamp":1742392200000,"open":103.295,"high":103.303,"low":103.29,"close":103.302,"volume":0.14399999380111694},{"timestamp":1742392260000,"open":103.294,"high":103.315,"low":103.292,"close":103.306,"volume":0.2160000056028366},{"timestamp":1742392320000,"open":103.31,"high":103.322,"low":103.306,"close":103.31,"volume":0.19200000166893005},{"timestamp":1742392380000,"open":103.312,"high":103.327,"low":103.309,"close":103.327,"volume":0.2879999876022339},{"timestamp":1742392440000,"open":103.33,"high":103.345,"low":103.316,"close":103.33,"volume":0.2759999930858612},{"timestamp":1742392500000,"open":103.33,"high":103.339,"low":103.314,"close":103.314,"volume":0.23999999463558197},{"timestamp":1742392560000,"open":103.32,"high":103.323,"low":103.309,"close":103.312,"volume":0.2280000001192093},{"timestamp":1742392620000,"open":103.309,"high":103.315,"low":103.299,"close":103.305,"volume":0.23999999463558197},{"timestamp":1742392680000,"open":103.307,"high":103.312,"low":103.299,"close":103.304,"volume":0.1080000028014183},{"timestamp":1742392740000,"open":103.31,"high":103.319,"low":103.307,"close":103.317,"volume":0.18000000715255737},{"timestamp":1742392800000,"open":103.317,"high":103.338,"low":103.314,"close":103.314,"volume":0.3840000033378601},{"timestamp":1742392860000,"open":103.319,"high":103.324,"low":103.316,"close":103.321,"volume":0.13199999928474426},{"timestamp":1742392920000,"open":103.314,"high":103.318,"low":103.299,"close":103.303,"volume":0.14399999380111694},{"timestamp":1742392980000,"open":103.305,"high":103.306,"low":103.294,"close":103.302,"volume":0.11999999731779099},{"timestamp":1742393040000,"open":103.304,"high":103.306,"low":103.279,"close":103.283,"volume":0.2639999985694885},{"timestamp":1742393100000,"open":103.285,"high":103.298,"low":103.285,"close":103.298,"volume":0.1679999977350235},{"timestamp":1742393160000,"open":103.291,"high":103.305,"low":103.289,"close":103.299,"volume":0.2160000056028366},{"timestamp":1742393220000,"open":103.297,"high":103.302,"low":103.292,"close":103.301,"volume":0.13199999928474426},{"timestamp":1742393280000,"open":103.307,"high":103.312,"low":103.296,"close":103.31,"volume":0.15600000321865082},{"timestamp":1742393340000,"open":103.311,"high":103.319,"low":103.305,"close":103.305,"volume":0.14399999380111694},{"timestamp":1742393400000,"open":103.302,"high":103.306,"low":103.291,"close":103.305,"volume":0.18000000715255737},{"timestamp":1742393460000,"open":103.303,"high":103.314,"low":103.296,"close":103.312,"volume":0.14399999380111694},{"timestamp":1742393520000,"open":103.315,"high":103.32,"low":103.299,"close":103.312,"volume":0.2639999985694885},{"timestamp":1742393580000,"open":103.31,"high":103.314,"low":103.301,"close":103.305,"volume":0.20399999618530273},{"timestamp":1742393640000,"open":103.308,"high":103.313,"low":103.297,"close":103.299,"volume":0.15600000321865082},{"timestamp":1742393700000,"open":103.295,"high":103.297,"low":103.291,"close":103.291,"volume":0.13199999928474426},{"timestamp":1742393760000,"open":103.294,"high":103.294,"low":103.276,"close":103.278,"volume":0.11999999731779099},{"timestamp":1742393820000,"open":103.275,"high":103.289,"low":103.271,"close":103.289,"volume":0.1679999977350235},{"timestamp":1742393880000,"open":103.286,"high":103.29,"low":103.274,"close":103.28,"volume":0.2160000056028366},{"timestamp":1742393940000,"open":103.279,"high":103.291,"low":103.277,"close":103.29,"volume":0.18000000715255737},{"timestamp":1742394000000,"open":103.287,"high":103.295,"low":103.284,"close":103.295,"volume":0.11999999731779099},{"timestamp":1742394060000,"open":103.296,"high":103.312,"low":103.296,"close":103.305,"volume":0.20399999618530273},{"timestamp":1742394120000,"open":103.307,"high":103.315,"low":103.295,"close":103.3,"volume":0.2759999930858612},{"timestamp":1742394180000,"open":103.301,"high":103.305,"low":103.29,"close":103.294,"volume":0.18000000715255737},{"timestamp":1742394240000,"open":103.3,"high":103.304,"low":103.284,"close":103.292,"volume":0.13199999928474426},{"timestamp":1742394300000,"open":103.289,"high":103.302,"low":103.284,"close":103.284,"volume":0.2639999985694885},{"timestamp":1742394360000,"open":103.29,"high":103.29,"low":103.276,"close":103.282,"volume":0.20399999618530273},{"timestamp":1742394420000,"open":103.277,"high":103.282,"low":103.271,"close":103.277,"volume":0.2280000001192093},{"timestamp":1742394480000,"open":103.285,"high":103.293,"low":103.274,"close":103.287,"volume":0.20399999618530273},{"timestamp":1742394540000,"open":103.29,"high":103.294,"low":103.28,"close":103.294,"volume":0.18000000715255737},{"timestamp":1742394600000,"open":103.287,"high":103.295,"low":103.28,"close":103.28,"volume":0.20399999618530273},{"timestamp":1742394660000,"open":103.282,"high":103.29,"low":103.279,"close":103.283,"volume":0.18000000715255737},{"timestamp":1742394720000,"open":103.28,"high":103.288,"low":103.276,"close":103.28,"volume":0.20399999618530273},{"timestamp":1742394780000,"open":103.276,"high":103.284,"low":103.274,"close":103.279,"volume":0.15600000321865082},{"timestamp":1742394840000,"open":103.283,"high":103.292,"low":103.283,"close":103.289,"volume":0.14399999380111694},{"timestamp":1742394900000,"open":103.288,"high":103.295,"low":103.284,"close":103.291,"volume":0.18000000715255737},{"timestamp":1742394960000,"open":103.288,"high":103.295,"low":103.28,"close":103.288,"volume":0.1080000028014183},{"timestamp":1742395020000,"open":103.289,"high":103.3,"low":103.287,"close":103.291,"volume":0.1080000028014183},{"timestamp":1742395080000,"open":103.289,"high":103.295,"low":103.288,"close":103.294,"volume":0.15600000321865082},{"timestamp":1742395140000,"open":103.294,"high":103.302,"low":103.294,"close":103.297,"volume":0.035999998450279236},{"timestamp":1742395200000,"open":103.304,"high":103.304,"low":103.289,"close":103.289,"volume":0.07199999690055847},{"timestamp":1742395260000,"open":103.296,"high":103.308,"low":103.289,"close":103.299,"volume":0.11999999731779099},{"timestamp":1742395320000,"open":103.302,"high":103.305,"low":103.297,"close":103.302,"volume":0.09600000083446503},{"timestamp":1742395380000,"open":103.3,"high":103.3,"low":103.281,"close":103.281,"volume":0.20399999618530273},{"timestamp":1742395440000,"open":103.283,"high":103.288,"low":103.276,"close":103.282,"volume":0.2759999930858612},{"timestamp":1742395500000,"open":103.284,"high":103.29,"low":103.276,"close":103.282,"volume":0.18000000715255737},{"timestamp":1742395560000,"open":103.284,"high":103.292,"low":103.281,"close":103.292,"volume":0.13199999928474426},{"timestamp":1742395620000,"open":103.289,"high":103.309,"low":103.289,"close":103.304,"volume":0.20399999618530273},{"timestamp":1742395680000,"open":103.315,"high":103.324,"low":103.309,"close":103.321,"volume":0.2280000001192093},{"timestamp":1742395740000,"open":103.322,"high":103.33,"low":103.321,"close":103.324,"volume":0.14399999380111694},{"timestamp":1742395800000,"open":103.318,"high":103.324,"low":103.317,"close":103.319,"volume":0.19200000166893005},{"timestamp":1742395860000,"open":103.322,"high":103.337,"low":103.322,"close":103.337,"volume":0.09600000083446503},{"timestamp":1742395920000,"open":103.339,"high":103.388,"low":103.332,"close":103.387,"volume":0.30000001192092896},{"timestamp":1742395980000,"open":103.391,"high":103.393,"low":103.37,"close":103.373,"volume":0.25200000405311584},{"timestamp":1742396040000,"open":103.376,"high":103.389,"low":103.372,"close":103.384,"volume":0.2280000001192093},{"timestamp":1742396100000,"open":103.376,"high":103.377,"low":103.353,"close":103.355,"volume":0.2759999930858612},{"timestamp":1742396160000,"open":103.359,"high":103.369,"low":103.358,"close":103.366,"volume":0.1679999977350235},{"timestamp":1742396220000,"open":103.365,"high":103.368,"low":103.341,"close":103.347,"volume":0.2639999985694885},{"timestamp":1742396280000,"open":103.35,"high":103.365,"low":103.344,"close":103.361,"volume":0.18000000715255737},{"timestamp":1742396340000,"open":103.354,"high":103.378,"low":103.354,"close":103.376,"volume":0.3240000009536743},{"timestamp":1742396400000,"open":103.371,"high":103.372,"low":103.362,"close":103.371,"volume":0.13199999928474426},{"timestamp":1742396460000,"open":103.364,"high":103.384,"low":103.364,"close":103.381,"volume":0.2280000001192093},{"timestamp":1742396520000,"open":103.378,"high":103.382,"low":103.372,"close":103.376,"volume":0.19200000166893005},{"timestamp":1742396580000,"open":103.377,"high":103.378,"low":103.357,"close":103.357,"volume":0.08399999886751175},{"timestamp":1742396640000,"open":103.363,"high":103.365,"low":103.36,"close":103.365,"volume":0.08399999886751175},{"timestamp":1742396700000,"open":103.372,"high":103.385,"low":103.365,"close":103.379,"volume":0.25200000405311584},{"timestamp":1742396760000,"open":103.387,"high":103.39,"low":103.379,"close":103.382,"volume":0.13199999928474426},{"timestamp":1742396820000,"open":103.381,"high":103.381,"low":103.366,"close":103.366,"volume":0.13199999928474426},{"timestamp":1742396880000,"open":103.373,"high":103.378,"low":103.359,"close":103.364,"volume":0.18000000715255737},{"timestamp":1742396940000,"open":103.359,"high":103.371,"low":103.352,"close":103.37,"volume":0.2280000001192093},{"timestamp":1742397000000,"open":103.369,"high":103.374,"low":103.369,"close":103.374,"volume":0.09600000083446503},{"timestamp":1742397060000,"open":103.37,"high":103.38,"low":103.37,"close":103.372,"volume":0.15600000321865082},{"timestamp":1742397120000,"open":103.373,"high":103.382,"low":103.37,"close":103.375,"volume":0.19200000166893005},{"timestamp":1742397180000,"open":103.38,"high":103.381,"low":103.372,"close":103.375,"volume":0.15600000321865082},{"timestamp":1742397240000,"open":103.379,"high":103.386,"low":103.371,"close":103.382,"volume":0.14399999380111694},{"timestamp":1742397300000,"open":103.381,"high":103.39,"low":103.379,"close":103.379,"volume":0.18000000715255737},{"timestamp":1742397360000,"open":103.382,"high":103.382,"low":103.367,"close":103.367,"volume":0.2160000056028366},{"timestamp":1742397420000,"open":103.366,"high":103.387,"low":103.365,"close":103.372,"volume":0.18000000715255737},{"timestamp":1742397480000,"open":103.375,"high":103.398,"low":103.375,"close":103.387,"volume":0.2160000056028366},{"timestamp":1742397540000,"open":103.383,"high":103.387,"low":103.374,"close":103.377,"volume":0.20399999618530273},{"timestamp":1742397600000,"open":103.379,"high":103.379,"low":103.364,"close":103.365,"volume":0.14399999380111694},{"timestamp":1742397660000,"open":103.364,"high":103.374,"low":103.361,"close":103.361,"volume":0.14399999380111694},{"timestamp":1742397720000,"open":103.367,"high":103.369,"low":103.367,"close":103.369,"volume":0.035999998450279236},{"timestamp":1742397780000,"open":103.366,"high":103.369,"low":103.362,"close":103.365,"volume":0.09600000083446503},{"timestamp":1742397840000,"open":103.361,"high":103.37,"low":103.361,"close":103.369,"volume":0.09600000083446503},{"timestamp":1742397900000,"open":103.364,"high":103.369,"low":103.359,"close":103.366,"volume":0.20399999618530273},{"timestamp":1742397960000,"open":103.365,"high":103.37,"low":103.362,"close":103.367,"volume":0.1679999977350235},{"timestamp":1742398020000,"open":103.362,"high":103.369,"low":103.355,"close":103.356,"volume":0.18000000715255737},{"timestamp":1742398080000,"open":103.356,"high":103.366,"low":103.346,"close":103.35,"volume":0.19200000166893005},{"timestamp":1742398140000,"open":103.349,"high":103.359,"low":103.348,"close":103.353,"volume":0.15600000321865082},{"timestamp":1742398200000,"open":103.359,"high":103.367,"low":103.355,"close":103.361,"volume":0.23999999463558197},{"timestamp":1742398260000,"open":103.359,"high":103.363,"low":103.356,"close":103.363,"volume":0.13199999928474426},{"timestamp":1742398320000,"open":103.368,"high":103.368,"low":103.357,"close":103.366,"volume":0.15600000321865082},{"timestamp":1742398380000,"open":103.361,"high":103.376,"low":103.361,"close":103.376,"volume":0.2160000056028366},{"timestamp":1742398440000,"open":103.381,"high":103.399,"low":103.381,"close":103.399,"volume":0.15600000321865082},{"timestamp":1742398500000,"open":103.393,"high":103.404,"low":103.39,"close":103.39,"volume":0.1679999977350235},{"timestamp":1742398560000,"open":103.398,"high":103.398,"low":103.386,"close":103.387,"volume":0.15600000321865082},{"timestamp":1742398620000,"open":103.394,"high":103.395,"low":103.378,"close":103.394,"volume":0.20399999618530273},{"timestamp":1742398680000,"open":103.393,"high":103.401,"low":103.376,"close":103.376,"volume":0.25200000405311584},{"timestamp":1742398740000,"open":103.379,"high":103.383,"low":103.358,"close":103.38,"volume":0.2879999876022339},{"timestamp":1742398800000,"open":103.382,"high":103.393,"low":103.382,"close":103.393,"volume":0.13199999928474426},{"timestamp":1742398860000,"open":103.391,"high":103.409,"low":103.391,"close":103.409,"volume":0.1679999977350235},{"timestamp":1742398920000,"open":103.406,"high":103.42,"low":103.406,"close":103.415,"volume":0.11999999731779099},{"timestamp":1742398980000,"open":103.408,"high":103.412,"low":103.395,"close":103.407,"volume":0.1679999977350235},{"timestamp":1742399040000,"open":103.402,"high":103.407,"low":103.398,"close":103.406,"volume":0.15600000321865082},{"timestamp":1742399100000,"open":103.399,"high":103.407,"low":103.391,"close":103.399,"volume":0.18000000715255737},{"timestamp":1742399160000,"open":103.395,"high":103.408,"low":103.394,"close":103.4,"volume":0.2160000056028366},{"timestamp":1742399220000,"open":103.392,"high":103.395,"low":103.376,"close":103.381,"volume":0.20399999618530273},{"timestamp":1742399280000,"open":103.382,"high":103.387,"low":103.367,"close":103.369,"volume":0.20399999618530273},{"timestamp":1742399340000,"open":103.379,"high":103.389,"low":103.373,"close":103.389,"volume":0.20399999618530273},{"timestamp":1742399400000,"open":103.39,"high":103.399,"low":103.385,"close":103.392,"volume":0.18000000715255737},{"timestamp":1742399460000,"open":103.397,"high":103.399,"low":103.391,"close":103.395,"volume":0.1080000028014183},{"timestamp":1742399520000,"open":103.396,"high":103.406,"low":103.394,"close":103.406,"volume":0.2160000056028366},{"timestamp":1742399580000,"open":103.406,"high":103.419,"low":103.396,"close":103.414,"volume":0.23999999463558197},{"timestamp":1742399640000,"open":103.417,"high":103.424,"low":103.411,"close":103.424,"volume":0.1679999977350235},{"timestamp":1742399700000,"open":103.421,"high":103.43,"low":103.421,"close":103.427,"volume":0.19200000166893005},{"timestamp":1742399760000,"open":103.426,"high":103.44,"low":103.426,"close":103.43,"volume":0.2639999985694885},{"timestamp":1742399820000,"open":103.428,"high":103.438,"low":103.424,"close":103.432,"volume":0.20399999618530273},{"timestamp":1742399880000,"open":103.432,"high":103.446,"low":103.426,"close":103.446,"volume":0.2160000056028366},{"timestamp":1742399940000,"open":103.449,"high":103.449,"low":103.429,"close":103.432,"volume":0.18000000715255737},{"timestamp":1742400000000,"open":103.425,"high":103.43,"low":103.406,"close":103.414,"volume":0.2160000056028366},{"timestamp":1742400060000,"open":103.414,"high":103.426,"low":103.41,"close":103.421,"volume":0.18000000715255737},{"timestamp":1742400120000,"open":103.424,"high":103.427,"low":103.415,"close":103.415,"volume":0.19200000166893005},{"timestamp":1742400180000,"open":103.413,"high":103.425,"low":103.409,"close":103.409,"volume":0.15600000321865082},{"timestamp":1742400240000,"open":103.414,"high":103.424,"low":103.414,"close":103.419,"volume":0.14399999380111694},{"timestamp":1742400300000,"open":103.417,"high":103.432,"low":103.411,"close":103.426,"volume":0.20399999618530273},{"timestamp":1742400360000,"open":103.429,"high":103.435,"low":103.428,"close":103.435,"volume":0.13199999928474426},{"timestamp":1742400420000,"open":103.427,"high":103.431,"low":103.408,"close":103.412,"volume":0.19200000166893005},{"timestamp":1742400480000,"open":103.417,"high":103.417,"low":103.397,"close":103.403,"volume":0.1679999977350235},{"timestamp":1742400540000,"open":103.401,"high":103.404,"low":103.392,"close":103.4,"volume":0.19200000166893005},{"timestamp":1742400600000,"open":103.393,"high":103.399,"low":103.383,"close":103.384,"volume":0.18000000715255737},{"timestamp":1742400660000,"open":103.393,"high":103.397,"low":103.381,"close":103.391,"volume":0.18000000715255737},{"timestamp":1742400720000,"open":103.385,"high":103.407,"low":103.385,"close":103.389,"volume":0.20399999618530273},{"timestamp":1742400780000,"open":103.387,"high":103.39,"low":103.382,"close":103.39,"volume":0.09600000083446503},{"timestamp":1742400840000,"open":103.383,"high":103.384,"low":103.369,"close":103.369,"volume":0.09600000083446503},{"timestamp":1742400900000,"open":103.368,"high":103.37,"low":103.355,"close":103.355,"volume":0.15600000321865082},{"timestamp":1742400960000,"open":103.361,"high":103.362,"low":103.352,"close":103.359,"volume":0.14399999380111694},{"timestamp":1742401020000,"open":103.362,"high":103.372,"low":103.355,"close":103.367,"volume":0.19200000166893005},{"timestamp":1742401080000,"open":103.365,"high":103.371,"low":103.365,"close":103.37,"volume":0.09600000083446503},{"timestamp":1742401140000,"open":103.356,"high":103.364,"low":103.356,"close":103.364,"volume":0.04800000041723251},{"timestamp":1742401200000,"open":103.362,"high":103.365,"low":103.357,"close":103.362,"volume":0.09600000083446503},{"timestamp":1742401260000,"open":103.36,"high":103.367,"low":103.358,"close":103.36,"volume":0.2280000001192093},{"timestamp":1742401320000,"open":103.366,"high":103.366,"low":103.353,"close":103.356,"volume":0.13199999928474426},{"timestamp":1742401380000,"open":103.349,"high":103.36,"low":103.349,"close":103.349,"volume":0.1080000028014183},{"timestamp":1742401440000,"open":103.352,"high":103.356,"low":103.347,"close":103.349,"volume":0.14399999380111694},{"timestamp":1742401500000,"open":103.348,"high":103.355,"low":103.345,"close":103.347,"volume":0.11999999731779099},{"timestamp":1742401560000,"open":103.351,"high":103.355,"low":103.347,"close":103.351,"volume":0.1080000028014183},{"timestamp":1742401620000,"open":103.359,"high":103.359,"low":103.346,"close":103.349,"volume":0.18000000715255737},{"timestamp":1742401680000,"open":103.348,"high":103.359,"low":103.344,"close":103.359,"volume":0.09600000083446503},{"timestamp":1742401740000,"open":103.356,"high":103.359,"low":103.349,"close":103.354,"volume":0.07199999690055847},{"timestamp":1742401800000,"open":103.355,"high":103.357,"low":103.349,"close":103.355,"volume":0.05999999865889549},{"timestamp":1742401860000,"open":103.35,"high":103.357,"low":103.35,"close":103.354,"volume":0.09600000083446503},{"timestamp":1742401920000,"open":103.356,"high":103.38,"low":103.356,"close":103.371,"volume":0.18000000715255737},{"timestamp":1742401980000,"open":103.369,"high":103.38,"low":103.369,"close":103.369,"volume":0.1080000028014183},{"timestamp":1742402040000,"open":103.378,"high":103.385,"low":103.374,"close":103.383,"volume":0.13199999928474426},{"timestamp":1742402100000,"open":103.386,"high":103.4,"low":103.386,"close":103.389,"volume":0.2160000056028366},{"timestamp":1742402160000,"open":103.384,"high":103.397,"low":103.384,"close":103.396,"volume":0.15600000321865082},{"timestamp":1742402220000,"open":103.397,"high":103.397,"low":103.388,"close":103.389,"volume":0.15600000321865082},{"timestamp":1742402280000,"open":103.384,"high":103.389,"low":103.379,"close":103.38,"volume":0.09600000083446503},{"timestamp":1742402340000,"open":103.377,"high":103.383,"low":103.374,"close":103.378,"volume":0.11999999731779099},{"timestamp":1742402400000,"open":103.38,"high":103.384,"low":103.376,"close":103.384,"volume":0.08399999886751175},{"timestamp":1742402460000,"open":103.382,"high":103.382,"low":103.381,"close":103.381,"volume":0.024000000208616257},{"timestamp":1742402520000,"open":103.377,"high":103.39,"low":103.375,"close":103.39,"volume":0.13199999928474426},{"timestamp":1742402580000,"open":103.389,"high":103.39,"low":103.37,"close":103.37,"volume":0.13199999928474426},{"timestamp":1742402640000,"open":103.366,"high":103.372,"low":103.364,"close":103.37,"volume":0.11999999731779099},{"timestamp":1742402700000,"open":103.368,"high":103.368,"low":103.35,"close":103.35,"volume":0.08399999886751175},{"timestamp":1742402760000,"open":103.356,"high":103.359,"low":103.353,"close":103.353,"volume":0.04800000041723251},{"timestamp":1742402820000,"open":103.361,"high":103.361,"low":103.349,"close":103.349,"volume":0.14399999380111694},{"timestamp":1742402880000,"open":103.352,"high":103.359,"low":103.35,"close":103.359,"volume":0.11999999731779099},{"timestamp":1742402940000,"open":103.349,"high":103.362,"low":103.349,"close":103.361,"volume":0.13199999928474426},{"timestamp":1742403000000,"open":103.355,"high":103.365,"low":103.352,"close":103.364,"volume":0.14399999380111694},{"timestamp":1742403060000,"open":103.366,"high":103.385,"low":103.366,"close":103.376,"volume":0.20399999618530273},{"timestamp":1742403120000,"open":103.374,"high":103.384,"low":103.373,"close":103.377,"volume":0.1679999977350235},{"timestamp":1742403180000,"open":103.382,"high":103.384,"low":103.372,"close":103.372,"volume":0.14399999380111694},{"timestamp":1742403240000,"open":103.378,"high":103.382,"low":103.371,"close":103.375,"volume":0.13199999928474426},{"timestamp":1742403300000,"open":103.379,"high":103.379,"low":103.368,"close":103.379,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":103.38,"high":103.381,"low":103.374,"close":103.38,"volume":0.1080000028014183},{"timestamp":1742403420000,"open":103.373,"high":103.379,"low":103.368,"close":103.368,"volume":0.11999999731779099},{"timestamp":1742403480000,"open":103.366,"high":103.369,"low":103.354,"close":103.354,"volume":0.1679999977350235},{"timestamp":1742403540000,"open":103.356,"high":103.367,"low":103.356,"close":103.36,"volume":0.1080000028014183},{"timestamp":1742403600000,"open":103.358,"high":103.364,"low":103.356,"close":103.362,"volume":0.09600000083446503},{"timestamp":1742403660000,"open":103.365,"high":103.376,"low":103.365,"close":103.376,"volume":0.09600000083446503},{"timestamp":1742403720000,"open":103.378,"high":103.383,"low":103.364,"close":103.383,"volume":0.14399999380111694},{"timestamp":1742403780000,"open":103.38,"high":103.395,"low":103.38,"close":103.391,"volume":0.19200000166893005},{"timestamp":1742403840000,"open":103.398,"high":103.398,"low":103.387,"close":103.39,"volume":0.07199999690055847},{"timestamp":1742403900000,"open":103.389,"high":103.397,"low":103.389,"close":103.397,"volume":0.08399999886751175},{"timestamp":1742403960000,"open":103.394,"high":103.404,"low":103.394,"close":103.396,"volume":0.15600000321865082},{"timestamp":1742404020000,"open":103.4,"high":103.411,"low":103.396,"close":103.403,"volume":0.11999999731779099},{"timestamp":1742404080000,"open":103.405,"high":103.419,"low":103.405,"close":103.419,"volume":0.14399999380111694},{"timestamp":1742404140000,"open":103.422,"high":103.427,"low":103.415,"close":103.427,"volume":0.1080000028014183},{"timestamp":1742404200000,"open":103.426,"high":103.435,"low":103.426,"close":103.435,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":103.427,"high":103.432,"low":103.422,"close":103.43,"volume":0.08399999886751175},{"timestamp":1742404320000,"open":103.435,"high":103.435,"low":103.428,"close":103.429,"volume":0.07199999690055847},{"timestamp":1742404380000,"open":103.433,"high":103.448,"low":103.432,"close":103.448,"volume":0.1080000028014183},{"timestamp":1742404440000,"open":103.458,"high":103.468,"low":103.45,"close":103.46,"volume":0.15600000321865082},{"timestamp":1742404500000,"open":103.463,"high":103.463,"low":103.447,"close":103.447,"volume":0.15600000321865082},{"timestamp":1742404560000,"open":103.449,"high":103.474,"low":103.449,"close":103.472,"volume":0.1679999977350235},{"timestamp":1742404620000,"open":103.47,"high":103.485,"low":103.468,"close":103.485,"volume":0.2759999930858612},{"timestamp":1742404680000,"open":103.49,"high":103.49,"low":103.479,"close":103.486,"volume":0.19200000166893005},{"timestamp":1742404740000,"open":103.484,"high":103.487,"low":103.474,"close":103.487,"volume":0.1679999977350235},{"timestamp":1742404800000,"open":103.487,"high":103.499,"low":103.481,"close":103.493,"volume":0.20399999618530273},{"timestamp":1742404860000,"open":103.488,"high":103.492,"low":103.475,"close":103.483,"volume":0.18000000715255737},{"timestamp":1742404920000,"open":103.479,"high":103.49,"low":103.479,"close":103.49,"volume":0.20399999618530273},{"timestamp":1742404980000,"open":103.487,"high":103.496,"low":103.481,"close":103.493,"volume":0.14399999380111694},{"timestamp":1742405040000,"open":103.486,"high":103.499,"low":103.486,"close":103.497,"volume":0.15600000321865082},{"timestamp":1742405100000,"open":103.497,"high":103.508,"low":103.496,"close":103.502,"volume":0.2280000001192093},{"timestamp":1742405160000,"open":103.51,"high":103.51,"low":103.494,"close":103.505,"volume":0.1679999977350235},{"timestamp":1742405220000,"open":103.509,"high":103.509,"low":103.501,"close":103.504,"volume":0.23999999463558197},{"timestamp":1742405280000,"open":103.504,"high":103.505,"low":103.496,"close":103.502,"volume":0.15600000321865082},{"timestamp":1742405340000,"open":103.505,"high":103.514,"low":103.496,"close":103.512,"volume":0.18000000715255737},{"timestamp":1742405400000,"open":103.524,"high":103.529,"low":103.514,"close":103.529,"volume":0.2759999930858612},{"timestamp":1742405460000,"open":103.532,"high":103.535,"low":103.516,"close":103.528,"volume":0.2639999985694885},{"timestamp":1742405520000,"open":103.525,"high":103.526,"low":103.509,"close":103.509,"volume":0.18000000715255737},{"timestamp":1742405580000,"open":103.51,"high":103.527,"low":103.51,"close":103.517,"volume":0.18000000715255737},{"timestamp":1742405640000,"open":103.519,"high":103.523,"low":103.512,"close":103.513,"volume":0.1679999977350235},{"timestamp":1742405700000,"open":103.518,"high":103.527,"low":103.512,"close":103.526,"volume":0.2639999985694885},{"timestamp":1742405760000,"open":103.53,"high":103.548,"low":103.525,"close":103.547,"volume":0.2280000001192093},{"timestamp":1742405820000,"open":103.544,"high":103.549,"low":103.526,"close":103.531,"volume":0.25200000405311584},{"timestamp":1742405880000,"open":103.525,"high":103.535,"low":103.514,"close":103.535,"volume":0.20399999618530273},{"timestamp":1742405940000,"open":103.529,"high":103.529,"low":103.509,"close":103.511,"volume":0.18000000715255737},{"timestamp":1742406000000,"open":103.514,"high":103.53,"low":103.514,"close":103.53,"volume":0.15600000321865082},{"timestamp":1742406060000,"open":103.517,"high":103.519,"low":103.509,"close":103.509,"volume":0.1080000028014183},{"timestamp":1742406120000,"open":103.511,"high":103.52,"low":103.504,"close":103.513,"volume":0.19200000166893005},{"timestamp":1742406180000,"open":103.517,"high":103.517,"low":103.506,"close":103.506,"volume":0.09600000083446503},{"timestamp":1742406240000,"open":103.509,"high":103.518,"low":103.504,"close":103.507,"volume":0.2280000001192093},{"timestamp":1742406300000,"open":103.514,"high":103.516,"low":103.497,"close":103.497,"volume":0.14399999380111694},{"timestamp":1742406360000,"open":103.494,"high":103.494,"low":103.483,"close":103.485,"volume":0.1080000028014183},{"timestamp":1742406420000,"open":103.489,"high":103.496,"low":103.487,"close":103.495,"volume":0.14399999380111694},{"timestamp":1742406480000,"open":103.499,"high":103.514,"low":103.499,"close":103.513,"volume":0.13199999928474426},{"timestamp":1742406540000,"open":103.514,"high":103.526,"low":103.514,"close":103.526,"volume":0.09600000083446503},{"timestamp":1742406600000,"open":103.529,"high":103.529,"low":103.512,"close":103.523,"volume":0.1679999977350235},{"timestamp":1742406660000,"open":103.522,"high":103.532,"low":103.522,"close":103.532,"volume":0.19200000166893005},{"timestamp":1742406720000,"open":103.529,"high":103.535,"low":103.52,"close":103.534,"volume":0.13199999928474426},{"timestamp":1742406780000,"open":103.532,"high":103.532,"low":103.517,"close":103.519,"volume":0.19200000166893005},{"timestamp":1742406840000,"open":103.524,"high":103.525,"low":103.509,"close":103.512,"volume":0.2160000056028366},{"timestamp":1742406900000,"open":103.517,"high":103.517,"low":103.487,"close":103.487,"volume":0.23999999463558197},{"timestamp":1742406960000,"open":103.481,"high":103.482,"low":103.464,"close":103.464,"volume":0.19200000166893005},{"timestamp":1742407020000,"open":103.46,"high":103.47,"low":103.457,"close":103.467,"volume":0.15600000321865082},{"timestamp":1742407080000,"open":103.461,"high":103.474,"low":103.461,"close":103.474,"volume":0.1679999977350235},{"timestamp":1742407140000,"open":103.474,"high":103.484,"low":103.471,"close":103.476,"volume":0.15600000321865082},{"timestamp":1742407200000,"open":103.457,"high":103.474,"low":103.316,"close":103.334,"volume":0.828000009059906},{"timestamp":1742407260000,"open":103.343,"high":103.385,"low":103.316,"close":103.356,"volume":0.8399999737739563},{"timestamp":1742407320000,"open":103.355,"high":103.371,"low":103.3,"close":103.33,"volume":0.527999997138977},{"timestamp":1742407380000,"open":103.33,"high":103.334,"low":103.299,"close":103.315,"volume":0.4440000057220459},{"timestamp":1742407440000,"open":103.303,"high":103.306,"low":103.282,"close":103.294,"volume":0.2639999985694885},{"timestamp":1742407500000,"open":103.302,"high":103.329,"low":103.295,"close":103.297,"volume":0.4560000002384186},{"timestamp":1742407560000,"open":103.308,"high":103.351,"low":103.305,"close":103.347,"volume":0.4560000002384186},{"timestamp":1742407620000,"open":103.346,"high":103.367,"low":103.337,"close":103.337,"volume":0.3840000033378601},{"timestamp":1742407680000,"open":103.329,"high":103.345,"low":103.296,"close":103.304,"volume":0.3840000033378601},{"timestamp":1742407740000,"open":103.295,"high":103.303,"low":103.268,"close":103.275,"volume":0.36000001430511475},{"timestamp":1742407800000,"open":103.282,"high":103.282,"low":103.259,"close":103.259,"volume":0.3240000009536743},{"timestamp":1742407860000,"open":103.257,"high":103.265,"low":103.235,"close":103.265,"volume":0.3240000009536743},{"timestamp":1742407920000,"open":103.267,"high":103.273,"low":103.252,"close":103.252,"volume":0.335999995470047},{"timestamp":1742407980000,"open":103.252,"high":103.267,"low":103.246,"close":103.264,"volume":0.41999998688697815},{"timestamp":1742408040000,"open":103.262,"high":103.295,"low":103.257,"close":103.291,"volume":0.3479999899864197},{"timestamp":1742408100000,"open":103.288,"high":103.305,"low":103.274,"close":103.292,"volume":0.40799999237060547},{"timestamp":1742408160000,"open":103.289,"high":103.289,"low":103.263,"close":103.277,"volume":0.3240000009536743},{"timestamp":1742408220000,"open":103.283,"high":103.316,"low":103.28,"close":103.297,"volume":0.4560000002384186},{"timestamp":1742408280000,"open":103.305,"high":103.306,"low":103.275,"close":103.276,"volume":0.2160000056028366},{"timestamp":1742408340000,"open":103.281,"high":103.299,"low":103.281,"close":103.299,"volume":0.3840000033378601},{"timestamp":1742408400000,"open":103.296,"high":103.312,"low":103.281,"close":103.303,"volume":0.3240000009536743},{"timestamp":1742408460000,"open":103.296,"high":103.324,"low":103.295,"close":103.324,"volume":0.23999999463558197},{"timestamp":1742408520000,"open":103.327,"high":103.332,"low":103.287,"close":103.287,"volume":0.335999995470047},{"timestamp":1742408580000,"open":103.28,"high":103.286,"low":103.264,"close":103.264,"volume":0.31200000643730164},{"timestamp":1742408640000,"open":103.262,"high":103.264,"low":103.231,"close":103.256,"volume":0.30000001192092896},{"timestamp":1742408700000,"open":103.256,"high":103.265,"low":103.234,"close":103.244,"volume":0.3240000009536743},{"timestamp":1742408760000,"open":103.247,"high":103.275,"low":103.238,"close":103.273,"volume":0.3720000088214874},{"timestamp":1742408820000,"open":103.276,"high":103.289,"low":103.261,"close":103.284,"volume":0.36000001430511475},{"timestamp":1742408880000,"open":103.274,"high":103.282,"low":103.26,"close":103.282,"volume":0.31200000643730164},{"timestamp":1742408940000,"open":103.275,"high":103.282,"low":103.271,"close":103.276,"volume":0.23999999463558197},{"timestamp":1742409000000,"open":103.283,"high":103.291,"low":103.255,"close":103.283,"volume":0.31200000643730164},{"timestamp":1742409060000,"open":103.288,"high":103.301,"low":103.261,"close":103.262,"volume":0.3959999978542328},{"timestamp":1742409120000,"open":103.266,"high":103.266,"low":103.251,"close":103.261,"volume":0.23999999463558197},{"timestamp":1742409180000,"open":103.261,"high":103.269,"low":103.249,"close":103.253,"volume":0.2879999876022339},{"timestamp":1742409240000,"open":103.26,"high":103.261,"low":103.214,"close":103.222,"volume":0.36000001430511475},{"timestamp":1742409300000,"open":103.22,"high":103.224,"low":103.2,"close":103.208,"volume":0.2639999985694885},{"timestamp":1742409360000,"open":103.202,"high":103.202,"low":103.168,"close":103.191,"volume":0.36000001430511475},{"timestamp":1742409420000,"open":103.19,"high":103.196,"low":103.167,"close":103.192,"volume":0.3240000009536743},{"timestamp":1742409480000,"open":103.193,"high":103.229,"low":103.187,"close":103.226,"volume":0.3720000088214874},{"timestamp":1742409540000,"open":103.226,"high":103.246,"low":103.199,"close":103.199,"volume":0.36000001430511475},{"timestamp":1742409600000,"open":103.195,"high":103.197,"low":103.164,"close":103.191,"volume":0.46799999475479126},{"timestamp":1742409660000,"open":103.188,"high":103.197,"low":103.119,"close":103.124,"volume":0.41999998688697815},{"timestamp":1742409720000,"open":103.113,"high":103.127,"low":103.08,"close":103.08,"volume":0.46799999475479126},{"timestamp":1742409780000,"open":103.082,"high":103.082,"low":103.051,"close":103.07,"volume":0.335999995470047},{"timestamp":1742409840000,"open":103.077,"high":103.09,"low":103.047,"close":103.047,"volume":0.492000013589859},{"timestamp":1742409900000,"open":103.043,"high":103.071,"low":103.035,"close":103.07,"volume":0.40799999237060547},{"timestamp":1742409960000,"open":103.066,"high":103.116,"low":103.063,"close":103.112,"volume":0.47999998927116394},{"timestamp":1742410020000,"open":103.108,"high":103.121,"low":103.083,"close":103.083,"volume":0.40799999237060547},{"timestamp":1742410080000,"open":103.082,"high":103.115,"low":103.081,"close":103.112,"volume":0.40799999237060547},{"timestamp":1742410140000,"open":103.107,"high":103.107,"low":103.072,"close":103.091,"volume":0.335999995470047},{"timestamp":1742410200000,"open":103.095,"high":103.095,"low":103.072,"close":103.093,"volume":0.3720000088214874},{"timestamp":1742410260000,"open":103.09,"high":103.12,"low":103.09,"close":103.109,"volume":0.3479999899864197},{"timestamp":1742410320000,"open":103.103,"high":103.127,"low":103.097,"close":103.127,"volume":0.31200000643730164},{"timestamp":1742410380000,"open":103.132,"high":103.132,"low":103.104,"close":103.112,"volume":0.23999999463558197},{"timestamp":1742410440000,"open":103.107,"high":103.126,"low":103.104,"close":103.106,"volume":0.31200000643730164},{"timestamp":1742410500000,"open":103.104,"high":103.142,"low":103.099,"close":103.106,"volume":0.3840000033378601},{"timestamp":1742410560000,"open":103.093,"high":103.095,"low":103.074,"close":103.074,"volume":0.4560000002384186},{"timestamp":1742410620000,"open":103.079,"high":103.079,"low":103.051,"close":103.077,"volume":0.4320000112056732},{"timestamp":1742410680000,"open":103.085,"high":103.085,"low":103.06,"close":103.078,"volume":0.41999998688697815},{"timestamp":1742410740000,"open":103.072,"high":103.11,"low":103.066,"close":103.075,"volume":0.31200000643730164},{"timestamp":1742410800000,"open":103.085,"high":103.109,"low":103.064,"close":103.102,"volume":0.4620000123977661},{"timestamp":1742410860000,"open":103.106,"high":103.115,"low":103.093,"close":103.113,"volume":0.335999995470047},{"timestamp":1742410920000,"open":103.113,"high":103.124,"low":103.099,"close":103.105,"volume":0.335999995470047},{"timestamp":1742410980000,"open":103.098,"high":103.117,"low":103.09,"close":103.091,"volume":0.36000001430511475},{"timestamp":1742411040000,"open":103.092,"high":103.099,"low":103.069,"close":103.09,"volume":0.31200000643730164},{"timestamp":1742411100000,"open":103.095,"high":103.118,"low":103.075,"close":103.115,"volume":0.4440000057220459},{"timestamp":1742411160000,"open":103.118,"high":103.125,"low":103.106,"close":103.111,"volume":0.2879999876022339},{"timestamp":1742411220000,"open":103.111,"high":103.117,"low":103.078,"close":103.078,"volume":0.23999999463558197},{"timestamp":1742411280000,"open":103.079,"high":103.083,"low":103.046,"close":103.047,"volume":0.335999995470047},{"timestamp":1742411340000,"open":103.047,"high":103.073,"low":103.046,"close":103.062,"volume":0.3720000088214874},{"timestamp":1742411400000,"open":103.053,"high":103.055,"low":103.045,"close":103.049,"volume":0.13199999928474426},{"timestamp":1742411460000,"open":103.041,"high":103.105,"low":103.041,"close":103.105,"volume":0.3720000088214874},{"timestamp":1742411520000,"open":103.109,"high":103.124,"low":103.095,"close":103.12,"volume":0.2639999985694885},{"timestamp":1742411580000,"open":103.117,"high":103.125,"low":103.111,"close":103.117,"volume":0.30000001192092896},{"timestamp":1742411640000,"open":103.125,"high":103.152,"low":103.123,"close":103.148,"volume":0.25200000405311584},{"timestamp":1742411700000,"open":103.141,"high":103.153,"low":103.136,"close":103.142,"volume":0.2879999876022339},{"timestamp":1742411760000,"open":103.143,"high":103.187,"low":103.143,"close":103.187,"volume":0.4320000112056732},{"timestamp":1742411820000,"open":103.196,"high":103.232,"low":103.189,"close":103.219,"volume":0.46799999475479126},{"timestamp":1742411880000,"open":103.226,"high":103.237,"low":103.209,"close":103.219,"volume":0.3479999899864197},{"timestamp":1742411940000,"open":103.226,"high":103.242,"low":103.225,"close":103.237,"volume":0.30000001192092896},{"timestamp":1742412000000,"open":103.235,"high":103.235,"low":103.211,"close":103.217,"volume":0.30000001192092896},{"timestamp":1742412060000,"open":103.221,"high":103.237,"low":103.219,"close":103.221,"volume":0.23999999463558197},{"timestamp":1742412120000,"open":103.216,"high":103.239,"low":103.216,"close":103.238,"volume":0.25200000405311584},{"timestamp":1742412180000,"open":103.232,"high":103.268,"low":103.232,"close":103.261,"volume":0.3240000009536743},{"timestamp":1742412240000,"open":103.265,"high":103.266,"low":103.235,"close":103.239,"volume":0.3479999899864197},{"timestamp":1742412300000,"open":103.245,"high":103.255,"low":103.239,"close":103.241,"volume":0.2280000001192093},{"timestamp":1742412360000,"open":103.242,"high":103.26,"low":103.242,"close":103.251,"volume":0.2160000056028366},{"timestamp":1742412420000,"open":103.252,"high":103.253,"low":103.232,"close":103.24,"volume":0.30000001192092896},{"timestamp":1742412480000,"open":103.239,"high":103.24,"low":103.227,"close":103.234,"volume":0.2879999876022339},{"timestamp":1742412540000,"open":103.237,"high":103.245,"low":103.233,"close":103.234,"volume":0.19200000166893005},{"timestamp":1742412600000,"open":103.242,"high":103.255,"low":103.226,"close":103.236,"volume":0.335999995470047},{"timestamp":1742412660000,"open":103.238,"high":103.244,"low":103.226,"close":103.244,"volume":0.20399999618530273},{"timestamp":1742412720000,"open":103.237,"high":103.237,"low":103.226,"close":103.23,"volume":0.25200000405311584},{"timestamp":1742412780000,"open":103.219,"high":103.224,"low":103.177,"close":103.177,"volume":0.36000001430511475},{"timestamp":1742412840000,"open":103.176,"high":103.194,"low":103.169,"close":103.192,"volume":0.2759999930858612},{"timestamp":1742412900000,"open":103.192,"high":103.192,"low":103.173,"close":103.18,"volume":0.1679999977350235},{"timestamp":1742412960000,"open":103.169,"high":103.182,"low":103.166,"close":103.172,"volume":0.2639999985694885},{"timestamp":1742413020000,"open":103.169,"high":103.17,"low":103.143,"close":103.151,"volume":0.2759999930858612},{"timestamp":1742413080000,"open":103.149,"high":103.155,"low":103.141,"close":103.15,"volume":0.20399999618530273},{"timestamp":1742413140000,"open":103.149,"high":103.158,"low":103.147,"close":103.156,"volume":0.15600000321865082},{"timestamp":1742413200000,"open":103.16,"high":103.169,"low":103.152,"close":103.165,"volume":0.2280000001192093},{"timestamp":1742413260000,"open":103.156,"high":103.167,"low":103.154,"close":103.158,"volume":0.19200000166893005},{"timestamp":1742413320000,"open":103.16,"high":103.162,"low":103.155,"close":103.155,"volume":0.1080000028014183},{"timestamp":1742413380000,"open":103.164,"high":103.166,"low":103.151,"close":103.166,"volume":0.23399999737739563},{"timestamp":1742413440000,"open":103.17,"high":103.18,"low":103.159,"close":103.161,"volume":0.23999999463558197},{"timestamp":1742413500000,"open":103.159,"high":103.16,"low":103.149,"close":103.156,"volume":0.16200000047683716},{"timestamp":1742413560000,"open":103.159,"high":103.178,"low":103.159,"close":103.175,"volume":0.25200000405311584},{"timestamp":1742413620000,"open":103.175,"high":103.196,"low":103.175,"close":103.196,"volume":0.14399999380111694},{"timestamp":1742413680000,"open":103.195,"high":103.197,"low":103.186,"close":103.19,"volume":0.22200000286102295},{"timestamp":1742413740000,"open":103.19,"high":103.19,"low":103.168,"close":103.168,"volume":0.13199999928474426},{"timestamp":1742413800000,"open":103.159,"high":103.165,"low":103.144,"close":103.144,"volume":0.18000000715255737},{"timestamp":1742413860000,"open":103.155,"high":103.16,"low":103.139,"close":103.144,"volume":0.257999986410141},{"timestamp":1742413920000,"open":103.147,"high":103.15,"low":103.142,"close":103.143,"volume":0.15000000596046448},{"timestamp":1742413980000,"open":103.146,"high":103.154,"low":103.139,"close":103.154,"volume":0.18000000715255737},{"timestamp":1742414040000,"open":103.158,"high":103.161,"low":103.154,"close":103.156,"volume":0.05999999865889549},{"timestamp":1742414100000,"open":103.151,"high":103.155,"low":103.132,"close":103.132,"volume":0.19200000166893005},{"timestamp":1742414160000,"open":103.144,"high":103.149,"low":103.135,"close":103.135,"volume":0.18000000715255737},{"timestamp":1742414220000,"open":103.133,"high":103.144,"low":103.133,"close":103.138,"volume":0.14399999380111694},{"timestamp":1742414280000,"open":103.145,"high":103.16,"low":103.141,"close":103.16,"volume":0.15000000596046448},{"timestamp":1742414340000,"open":103.146,"high":103.153,"low":103.142,"close":103.142,"volume":0.1080000028014183},{"timestamp":1742414400000,"open":103.149,"high":103.156,"low":103.139,"close":103.139,"volume":0.1679999977350235},{"timestamp":1742414460000,"open":103.14,"high":103.14,"low":103.132,"close":103.133,"volume":0.09600000083446503},{"timestamp":1742414520000,"open":103.129,"high":103.136,"low":103.129,"close":103.131,"volume":0.05999999865889549},{"timestamp":1742414580000,"open":103.139,"high":103.147,"low":103.139,"close":103.142,"volume":0.09600000083446503},{"timestamp":1742414640000,"open":103.142,"high":103.144,"low":103.137,"close":103.144,"volume":0.09600000083446503},{"timestamp":1742414700000,"open":103.15,"high":103.15,"low":103.141,"close":103.143,"volume":0.09600000083446503},{"timestamp":1742414820000,"open":103.151,"high":103.152,"low":103.145,"close":103.147,"volume":0.05999999865889549},{"timestamp":1742414880000,"open":103.148,"high":103.165,"low":103.148,"close":103.152,"volume":0.04800000041723251},{"timestamp":1742414940000,"open":103.151,"high":103.155,"low":103.15,"close":103.155,"volume":0.09600000083446503},{"timestamp":1742415000000,"open":103.15,"high":103.15,"low":103.139,"close":103.139,"volume":0.05999999865889549},{"timestamp":1742415060000,"open":103.138,"high":103.138,"low":103.121,"close":103.121,"volume":0.05999999865889549},{"timestamp":1742415120000,"open":103.119,"high":103.125,"low":103.101,"close":103.101,"volume":0.1080000028014183},{"timestamp":1742415180000,"open":103.105,"high":103.11,"low":103.101,"close":103.109,"volume":0.04800000041723251},{"timestamp":1742415240000,"open":103.114,"high":103.114,"low":103.097,"close":103.097,"volume":0.09600000083446503},{"timestamp":1742415300000,"open":103.093,"high":103.1,"low":103.088,"close":103.095,"volume":0.08399999886751175},{"timestamp":1742415360000,"open":103.094,"high":103.1,"low":103.088,"close":103.09,"volume":0.11999999731779099},{"timestamp":1742415420000,"open":103.081,"high":103.086,"low":103.08,"close":103.082,"volume":0.11999999731779099},{"timestamp":1742415480000,"open":103.08,"high":103.091,"low":103.08,"close":103.091,"volume":0.04800000041723251},{"timestamp":1742415540000,"open":103.093,"high":103.099,"low":103.091,"close":103.098,"volume":0.08399999886751175},{"timestamp":1742415600000,"open":103.098,"high":103.102,"low":103.09,"close":103.102,"volume":0.13199999928474426},{"timestamp":1742415660000,"open":103.105,"high":103.106,"low":103.101,"close":103.101,"volume":0.09600000083446503},{"timestamp":1742415720000,"open":103.1,"high":103.1,"low":103.091,"close":103.098,"volume":0.05999999865889549},{"timestamp":1742415780000,"open":103.093,"high":103.101,"low":103.093,"close":103.098,"volume":0.04800000041723251},{"timestamp":1742415840000,"open":103.103,"high":103.103,"low":103.091,"close":103.091,"volume":0.04800000041723251},{"timestamp":1742415900000,"open":103.091,"high":103.091,"low":103.091,"close":103.091,"volume":0.012000000104308128},{"timestamp":1742415960000,"open":103.088,"high":103.094,"low":103.088,"close":103.094,"volume":0.024000000208616257},{"timestamp":1742416020000,"open":103.096,"high":103.096,"low":103.096,"close":103.096,"volume":0.012000000104308128},{"timestamp":1742416080000,"open":103.102,"high":103.102,"low":103.097,"close":103.097,"volume":0.024000000208616257},{"timestamp":1742416140000,"open":103.095,"high":103.112,"low":103.095,"close":103.112,"volume":0.05999999865889549},{"timestamp":1742416200000,"open":103.105,"high":103.106,"low":103.105,"close":103.105,"volume":0.035999998450279236},{"timestamp":1742416260000,"open":103.107,"high":103.117,"low":103.107,"close":103.109,"volume":0.04800000041723251},{"timestamp":1742416320000,"open":103.116,"high":103.116,"low":103.115,"close":103.115,"volume":0.024000000208616257},{"timestamp":1742416380000,"open":103.106,"high":103.108,"low":103.1,"close":103.1,"volume":0.04800000041723251},{"timestamp":1742416440000,"open":103.104,"high":103.107,"low":103.102,"close":103.105,"volume":0.07199999690055847},{"timestamp":1742416500000,"open":103.094,"high":103.094,"low":103.085,"close":103.089,"volume":0.04800000041723251},{"timestamp":1742416560000,"open":103.09,"high":103.094,"low":103.088,"close":103.094,"volume":0.05999999865889549},{"timestamp":1742416620000,"open":103.09,"high":103.09,"low":103.087,"close":103.087,"volume":0.024000000208616257},{"timestamp":1742416680000,"open":103.088,"high":103.088,"low":103.088,"close":103.088,"volume":0.012000000104308128},{"timestamp":1742416740000,"open":103.094,"high":103.094,"low":103.09,"close":103.09,"volume":0.035999998450279236},{"timestamp":1742416800000,"open":103.084,"high":103.085,"low":103.076,"close":103.083,"volume":0.04800000041723251},{"timestamp":1742416860000,"open":103.081,"high":103.081,"low":103.075,"close":103.081,"volume":0.08399999886751175},{"timestamp":1742416920000,"open":103.089,"high":103.09,"low":103.089,"close":103.09,"volume":0.024000000208616257},{"timestamp":1742416980000,"open":103.093,"high":103.093,"low":103.091,"close":103.092,"volume":0.04800000041723251},{"timestamp":1742417100000,"open":103.09,"high":103.09,"low":103.09,"close":103.09,"volume":0.012000000104308128},{"timestamp":1742417160000,"open":103.086,"high":103.09,"low":103.085,"close":103.085,"volume":0.1080000028014183},{"timestamp":1742417220000,"open":103.081,"high":103.081,"low":103.078,"close":103.078,"volume":0.035999998450279236},{"timestamp":1742417280000,"open":103.076,"high":103.077,"low":103.076,"close":103.077,"volume":0.024000000208616257},{"timestamp":1742417340000,"open":103.082,"high":103.087,"low":103.076,"close":103.083,"volume":0.13199999928474426},{"timestamp":1742417400000,"open":103.082,"high":103.089,"low":103.08,"close":103.08,"volume":0.07199999690055847},{"timestamp":1742417460000,"open":103.076,"high":103.078,"low":103.071,"close":103.078,"volume":0.08399999886751175},{"timestamp":1742417520000,"open":103.073,"high":103.08,"low":103.073,"close":103.073,"volume":0.04800000041723251},{"timestamp":1742417580000,"open":103.075,"high":103.077,"low":103.071,"close":103.071,"volume":0.07199999690055847},{"timestamp":1742417640000,"open":103.069,"high":103.082,"low":103.069,"close":103.082,"volume":0.1080000028014183},{"timestamp":1742417700000,"open":103.077,"high":103.089,"low":103.074,"close":103.086,"volume":0.07199999690055847},{"timestamp":1742417760000,"open":103.09,"high":103.093,"low":103.09,"close":103.091,"volume":0.05999999865889549},{"timestamp":1742417820000,"open":103.089,"high":103.097,"low":103.087,"close":103.097,"volume":0.13199999928474426},{"timestamp":1742417880000,"open":103.097,"high":103.101,"low":103.091,"close":103.091,"volume":0.08399999886751175},{"timestamp":1742417940000,"open":103.095,"high":103.103,"low":103.053,"close":103.053,"volume":0.11999999731779099}]