[{"timestamp":1742391000000,"open":99.873,"high":99.903,"low":99.873,"close":99.903,"volume":0.0017999999690800905},{"timestamp":1742391060000,"open":99.903,"high":99.903,"low":99.903,"close":99.903,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":99.873,"high":99.873,"low":99.873,"close":99.873,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":100.083,"high":100.203,"low":99.873,"close":100.203,"volume":0.04050000011920929},{"timestamp":1742391420000,"open":100.203,"high":100.293,"low":100.203,"close":100.203,"volume":0.052799999713897705},{"timestamp":1742391480000,"open":100.203,"high":100.203,"low":100.203,"close":100.203,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":100.213,"high":100.213,"low":100.213,"close":100.213,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":100.213,"high":100.283,"low":99.613,"close":99.613,"volume":0.12780000269412994},{"timestamp":1742391780000,"open":99.613,"high":99.993,"low":99.613,"close":99.993,"volume":0.13199999928474426},{"timestamp":1742391840000,"open":99.993,"high":99.993,"low":99.993,"close":99.993,"volume":0.09239999949932098},{"timestamp":1742391900000,"open":99.993,"high":100.233,"low":99.993,"close":100.233,"volume":0.014999999664723873},{"timestamp":1742391960000,"open":100.323,"high":100.433,"low":100.233,"close":100.423,"volume":0.14790000021457672},{"timestamp":1742392020000,"open":100.423,"high":100.423,"low":100.423,"close":100.423,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":100.423,"high":100.423,"low":100.423,"close":100.423,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":100.423,"high":100.423,"low":100.423,"close":100.423,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":100.633,"high":100.643,"low":100.633,"close":100.643,"volume":0.11969999969005585},{"timestamp":1742392260000,"open":100.643,"high":100.643,"low":100.643,"close":100.643,"volume":0.1451999992132187},{"timestamp":1742392320000,"open":100.643,"high":100.653,"low":100.643,"close":100.653,"volume":0.093299999833107},{"timestamp":1742392380000,"open":100.703,"high":100.813,"low":100.643,"close":100.643,"volume":0.093299999833107},{"timestamp":1742392500000,"open":100.703,"high":100.703,"low":100.643,"close":100.643,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":100.703,"high":100.713,"low":100.703,"close":100.713,"volume":0.014100000262260437},{"timestamp":1742392680000,"open":100.713,"high":100.713,"low":100.713,"close":100.713,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":100.643,"high":100.713,"low":100.643,"close":100.713,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":100.713,"high":100.713,"low":100.433,"close":100.433,"volume":0.11879999935626984},{"timestamp":1742392860000,"open":100.443,"high":100.453,"low":100.443,"close":100.453,"volume":0.014100000262260437},{"timestamp":1742392920000,"open":100.453,"high":100.453,"low":100.453,"close":100.453,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":100.453,"high":100.453,"low":100.453,"close":100.453,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":100.513,"high":100.673,"low":100.343,"close":100.673,"volume":0.10830000042915344},{"timestamp":1742393160000,"open":100.673,"high":100.673,"low":100.553,"close":100.553,"volume":0.11640000343322754},{"timestamp":1742393220000,"open":100.613,"high":100.613,"low":100.613,"close":100.613,"volume":0.0008999999845400453},{"timestamp":1742393280000,"open":100.623,"high":100.813,"low":100.623,"close":100.753,"volume":0.2070000022649765},{"timestamp":1742393340000,"open":100.753,"high":100.893,"low":100.753,"close":100.893,"volume":0.093299999833107},{"timestamp":1742393400000,"open":100.793,"high":100.843,"low":100.793,"close":100.793,"volume":0.061799999326467514},{"timestamp":1742393460000,"open":100.793,"high":100.883,"low":100.793,"close":100.843,"volume":0.3549000024795532},{"timestamp":1742393520000,"open":100.843,"high":100.843,"low":100.623,"close":100.623,"volume":0.14579999446868896},{"timestamp":1742393580000,"open":100.583,"high":100.653,"low":100.433,"close":100.613,"volume":0.27480000257492065},{"timestamp":1742393640000,"open":100.613,"high":100.693,"low":100.613,"close":100.693,"volume":0.37049999833106995},{"timestamp":1742393700000,"open":100.803,"high":100.803,"low":100.693,"close":100.693,"volume":0.08009999990463257},{"timestamp":1742393760000,"open":100.723,"high":100.883,"low":100.723,"close":100.853,"volume":0.13199999928474426},{"timestamp":1742393820000,"open":100.883,"high":100.893,"low":100.853,"close":100.853,"volume":0.0494999997317791},{"timestamp":1742393880000,"open":100.853,"high":100.853,"low":100.693,"close":100.693,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":100.743,"high":100.743,"low":100.743,"close":100.743,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":100.743,"high":100.753,"low":100.743,"close":100.753,"volume":0.027300000190734863},{"timestamp":1742394060000,"open":100.753,"high":100.763,"low":100.753,"close":100.763,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":100.763,"high":100.793,"low":100.663,"close":100.663,"volume":0.08009999990463257},{"timestamp":1742394180000,"open":100.663,"high":100.673,"low":100.313,"close":100.323,"volume":0.1551000028848648},{"timestamp":1742394240000,"open":100.373,"high":100.373,"low":100.373,"close":100.373,"volume":0.0008999999845400453},{"timestamp":1742394300000,"open":100.373,"high":100.433,"low":100.373,"close":100.433,"volume":0.10649999976158142},{"timestamp":1742394360000,"open":100.433,"high":100.573,"low":100.433,"close":100.443,"volume":0.23849999904632568},{"timestamp":1742394420000,"open":100.443,"high":100.443,"low":100.093,"close":100.373,"volume":0.08910000324249268},{"timestamp":1742394540000,"open":100.373,"high":100.383,"low":100.133,"close":100.143,"volume":0.1518000066280365},{"timestamp":1742394600000,"open":100.223,"high":100.253,"low":100.223,"close":100.223,"volume":0.07050000131130219},{"timestamp":1742394660000,"open":100.233,"high":100.263,"low":100.143,"close":100.173,"volume":0.09000000357627869},{"timestamp":1742394720000,"open":100.263,"high":100.263,"low":100.223,"close":100.223,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":100.193,"high":100.383,"low":100.193,"close":100.383,"volume":0.16019999980926514},{"timestamp":1742394840000,"open":100.343,"high":100.343,"low":100.293,"close":100.343,"volume":0.08820000290870667},{"timestamp":1742394900000,"open":100.343,"high":100.343,"low":100.163,"close":100.163,"volume":0.04859999939799309},{"timestamp":1742394960000,"open":100.163,"high":100.233,"low":100.073,"close":100.233,"volume":0.07919999957084656},{"timestamp":1742395020000,"open":100.173,"high":100.233,"low":100.173,"close":100.233,"volume":0.08009999990463257},{"timestamp":1742395080000,"open":100.233,"high":100.233,"low":100.133,"close":100.133,"volume":0.21119999885559082},{"timestamp":1742395140000,"open":100.133,"high":100.133,"low":100.133,"close":100.133,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":100.103,"high":100.103,"low":100.013,"close":100.013,"volume":0.09300000220537186},{"timestamp":1742395320000,"open":100.013,"high":100.013,"low":99.953,"close":99.953,"volume":0.03539999946951866},{"timestamp":1742395380000,"open":99.953,"high":99.953,"low":99.873,"close":99.893,"volume":0.093299999833107},{"timestamp":1742395440000,"open":99.873,"high":99.873,"low":99.803,"close":99.843,"volume":0.20520000159740448},{"timestamp":1742395500000,"open":99.843,"high":99.843,"low":99.843,"close":99.843,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":99.853,"high":99.853,"low":99.843,"close":99.843,"volume":0.10740000009536743},{"timestamp":1742395620000,"open":99.883,"high":99.923,"low":99.813,"close":99.883,"volume":0.26579999923706055},{"timestamp":1742395680000,"open":99.883,"high":99.943,"low":99.783,"close":99.793,"volume":0.23100000619888306},{"timestamp":1742395740000,"open":99.793,"high":99.853,"low":99.793,"close":99.813,"volume":0.17339999973773956},{"timestamp":1742395800000,"open":99.803,"high":99.903,"low":99.803,"close":99.903,"volume":0.30630001425743103},{"timestamp":1742395860000,"open":99.973,"high":99.973,"low":99.903,"close":99.903,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":99.953,"high":99.953,"low":99.913,"close":99.943,"volume":0.12060000002384186},{"timestamp":1742395980000,"open":99.953,"high":99.973,"low":99.833,"close":99.963,"volume":0.10830000042915344},{"timestamp":1742396040000,"open":99.833,"high":99.873,"low":99.773,"close":99.863,"volume":0.093299999833107},{"timestamp":1742396100000,"open":99.843,"high":99.843,"low":99.713,"close":99.713,"volume":0.26159998774528503},{"timestamp":1742396160000,"open":99.713,"high":99.763,"low":99.713,"close":99.743,"volume":0.17159999907016754},{"timestamp":1742396220000,"open":99.763,"high":99.763,"low":99.743,"close":99.753,"volume":0.028200000524520874},{"timestamp":1742396280000,"open":99.753,"high":99.753,"low":99.653,"close":99.693,"volume":0.17730000615119934},{"timestamp":1742396340000,"open":99.703,"high":99.703,"low":99.563,"close":99.573,"volume":0.13860000669956207},{"timestamp":1742396400000,"open":99.553,"high":99.673,"low":99.523,"close":99.673,"volume":0.13379999995231628},{"timestamp":1742396460000,"open":99.673,"high":99.683,"low":99.673,"close":99.683,"volume":0.21209999918937683},{"timestamp":1742396520000,"open":99.683,"high":99.733,"low":99.673,"close":99.703,"volume":0.07590000331401825},{"timestamp":1742396580000,"open":99.763,"high":99.763,"low":99.673,"close":99.683,"volume":0.07259999960660934},{"timestamp":1742396640000,"open":99.683,"high":99.693,"low":99.613,"close":99.633,"volume":0.10769999772310257},{"timestamp":1742396700000,"open":99.623,"high":99.673,"low":99.613,"close":99.613,"volume":0.05730000138282776},{"timestamp":1742396760000,"open":99.613,"high":99.863,"low":99.553,"close":99.863,"volume":0.20970000326633453},{"timestamp":1742396820000,"open":99.863,"high":99.913,"low":99.823,"close":99.893,"volume":0.21209999918937683},{"timestamp":1742396880000,"open":99.893,"high":99.893,"low":99.733,"close":99.783,"volume":0.260699987411499},{"timestamp":1742396940000,"open":99.793,"high":99.823,"low":99.733,"close":99.803,"volume":0.05550000071525574},{"timestamp":1742397000000,"open":99.783,"high":99.783,"low":99.693,"close":99.753,"volume":0.027300000190734863},{"timestamp":1742397060000,"open":99.783,"high":100.003,"low":99.713,"close":99.973,"volume":0.2393999993801117},{"timestamp":1742397120000,"open":99.973,"high":100.013,"low":99.943,"close":99.973,"volume":0.029100000858306885},{"timestamp":1742397180000,"open":100.003,"high":100.003,"low":100.003,"close":100.003,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":99.903,"high":99.943,"low":99.903,"close":99.943,"volume":0.13650000095367432},{"timestamp":1742397300000,"open":99.953,"high":99.973,"low":99.843,"close":99.863,"volume":0.16920000314712524},{"timestamp":1742397360000,"open":99.843,"high":99.843,"low":99.783,"close":99.783,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":99.783,"high":99.783,"low":99.743,"close":99.743,"volume":0.15929999947547913},{"timestamp":1742397480000,"open":99.743,"high":99.743,"low":99.723,"close":99.723,"volume":0.061799999326467514},{"timestamp":1742397540000,"open":99.723,"high":99.723,"low":99.723,"close":99.723,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":99.723,"high":99.723,"low":99.613,"close":99.683,"volume":0.18240000307559967},{"timestamp":1742397660000,"open":99.683,"high":99.813,"low":99.683,"close":99.813,"volume":0.31859999895095825},{"timestamp":1742397720000,"open":99.883,"high":99.903,"low":99.883,"close":99.893,"volume":0.05460000038146973},{"timestamp":1742397840000,"open":99.893,"high":99.893,"low":99.893,"close":99.893,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":99.843,"high":99.873,"low":99.773,"close":99.813,"volume":0.16830000281333923},{"timestamp":1742397960000,"open":99.893,"high":99.893,"low":99.813,"close":99.883,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":99.883,"high":99.883,"low":99.883,"close":99.883,"volume":0.10559999942779541},{"timestamp":1742398080000,"open":99.883,"high":99.903,"low":99.833,"close":99.903,"volume":0.10649999976158142},{"timestamp":1742398140000,"open":99.903,"high":99.913,"low":99.903,"close":99.913,"volume":0.06689999997615814},{"timestamp":1742398200000,"open":99.913,"high":99.923,"low":99.903,"close":99.923,"volume":0.061799999326467514},{"timestamp":1742398260000,"open":99.963,"high":99.973,"low":99.963,"close":99.973,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":99.993,"high":100.103,"low":99.993,"close":100.103,"volume":0.17430000007152557},{"timestamp":1742398380000,"open":100.113,"high":100.223,"low":100.113,"close":100.193,"volume":0.10649999976158142},{"timestamp":1742398440000,"open":100.203,"high":100.223,"low":100.203,"close":100.223,"volume":0.3003000020980835},{"timestamp":1742398500000,"open":100.213,"high":100.223,"low":100.203,"close":100.203,"volume":0.1460999995470047},{"timestamp":1742398560000,"open":100.213,"high":100.213,"low":100.063,"close":100.083,"volume":0.1023000031709671},{"timestamp":1742398620000,"open":100.053,"high":100.053,"low":99.953,"close":99.953,"volume":0.10140000283718109},{"timestamp":1742398680000,"open":100.023,"high":100.073,"low":100.023,"close":100.073,"volume":0.29159998893737793},{"timestamp":1742398740000,"open":100.073,"high":100.133,"low":100.073,"close":100.113,"volume":0.3564000129699707},{"timestamp":1742398800000,"open":100.113,"high":100.173,"low":100.103,"close":100.173,"volume":0.21119999885559082},{"timestamp":1742398860000,"open":100.183,"high":100.203,"low":100.183,"close":100.203,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":100.213,"high":100.373,"low":100.213,"close":100.343,"volume":0.2508000135421753},{"timestamp":1742398980000,"open":100.353,"high":100.413,"low":100.353,"close":100.393,"volume":0.14790000021457672},{"timestamp":1742399040000,"open":100.393,"high":100.403,"low":100.393,"close":100.403,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":100.413,"high":100.423,"low":100.413,"close":100.423,"volume":0.014100000262260437},{"timestamp":1742399160000,"open":100.413,"high":100.423,"low":100.413,"close":100.413,"volume":0.053700000047683716},{"timestamp":1742399220000,"open":100.423,"high":100.523,"low":100.423,"close":100.523,"volume":0.0414000004529953},{"timestamp":1742399280000,"open":100.523,"high":100.523,"low":100.433,"close":100.453,"volume":0.12870000302791595},{"timestamp":1742399340000,"open":100.443,"high":100.543,"low":100.443,"close":100.543,"volume":0.12960000336170197},{"timestamp":1742399400000,"open":100.553,"high":100.703,"low":100.533,"close":100.703,"volume":0.3336000144481659},{"timestamp":1742399460000,"open":100.703,"high":100.743,"low":100.613,"close":100.633,"volume":0.10409999638795853},{"timestamp":1742399520000,"open":100.633,"high":100.653,"low":100.603,"close":100.643,"volume":0.14880000054836273},{"timestamp":1742399580000,"open":100.653,"high":100.683,"low":100.643,"close":100.653,"volume":0.09510000050067902},{"timestamp":1742399640000,"open":100.683,"high":100.683,"low":100.653,"close":100.653,"volume":0.09239999949932098},{"timestamp":1742399700000,"open":100.653,"high":100.663,"low":100.653,"close":100.663,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":100.593,"high":100.683,"low":100.593,"close":100.673,"volume":0.08009999990463257},{"timestamp":1742399820000,"open":100.673,"high":100.673,"low":100.593,"close":100.593,"volume":0.07500000298023224},{"timestamp":1742399880000,"open":100.613,"high":100.683,"low":100.593,"close":100.683,"volume":0.04050000011920929},{"timestamp":1742399940000,"open":100.663,"high":100.663,"low":100.663,"close":100.663,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":100.663,"high":100.693,"low":100.533,"close":100.533,"volume":0.13199999928474426},{"timestamp":1742400060000,"open":100.533,"high":100.533,"low":100.533,"close":100.533,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":100.453,"high":100.543,"low":100.453,"close":100.543,"volume":0.053700000047683716},{"timestamp":1742400180000,"open":100.543,"high":100.563,"low":100.543,"close":100.563,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":100.453,"high":100.563,"low":100.453,"close":100.543,"volume":0.13199999928474426},{"timestamp":1742400300000,"open":100.543,"high":100.583,"low":100.453,"close":100.583,"volume":0.11969999969005585},{"timestamp":1742400360000,"open":100.593,"high":100.593,"low":100.493,"close":100.583,"volume":0.17730000615119934},{"timestamp":1742400420000,"open":100.603,"high":100.663,"low":100.573,"close":100.613,"volume":0.44850000739097595},{"timestamp":1742400480000,"open":100.633,"high":100.703,"low":100.593,"close":100.653,"volume":0.45239999890327454},{"timestamp":1742400540000,"open":100.653,"high":100.653,"low":100.573,"close":100.573,"volume":0.445499986410141},{"timestamp":1742400600000,"open":100.563,"high":100.683,"low":100.563,"close":100.603,"volume":0.7389000058174133},{"timestamp":1742400660000,"open":100.613,"high":100.643,"low":100.613,"close":100.643,"volume":0.18479999899864197},{"timestamp":1742400720000,"open":100.643,"high":100.683,"low":100.563,"close":100.583,"volume":0.17339999973773956},{"timestamp":1742400780000,"open":100.583,"high":100.593,"low":100.483,"close":100.503,"volume":0.19979999959468842},{"timestamp":1742400840000,"open":100.483,"high":100.613,"low":100.463,"close":100.513,"volume":0.32280001044273376},{"timestamp":1742400900000,"open":100.513,"high":100.603,"low":100.513,"close":100.603,"volume":0.19110000133514404},{"timestamp":1742400960000,"open":100.603,"high":100.603,"low":100.483,"close":100.513,"volume":0.17820000648498535},{"timestamp":1742401020000,"open":100.603,"high":100.643,"low":100.543,"close":100.583,"volume":0.10740000009536743},{"timestamp":1742401080000,"open":100.583,"high":100.623,"low":100.583,"close":100.613,"volume":0.15929999947547913},{"timestamp":1742401140000,"open":100.613,"high":100.613,"low":100.423,"close":100.423,"volume":0.13289999961853027},{"timestamp":1742401200000,"open":100.403,"high":100.403,"low":100.343,"close":100.373,"volume":0.094200000166893},{"timestamp":1742401260000,"open":100.343,"high":100.363,"low":100.343,"close":100.353,"volume":0.093299999833107},{"timestamp":1742401320000,"open":100.363,"high":100.503,"low":100.353,"close":100.503,"volume":0.15929999947547913},{"timestamp":1742401380000,"open":100.503,"high":100.533,"low":100.503,"close":100.523,"volume":0.08009999990463257},{"timestamp":1742401440000,"open":100.523,"high":100.523,"low":100.513,"close":100.513,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":100.513,"high":100.513,"low":100.473,"close":100.483,"volume":0.03629999980330467},{"timestamp":1742401560000,"open":100.483,"high":100.493,"low":100.483,"close":100.493,"volume":0.04050000011920929},{"timestamp":1742401620000,"open":100.503,"high":100.593,"low":100.503,"close":100.563,"volume":0.10649999976158142},{"timestamp":1742401680000,"open":100.543,"high":100.543,"low":100.543,"close":100.543,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":100.543,"high":100.613,"low":100.543,"close":100.593,"volume":0.1451999992132187},{"timestamp":1742401800000,"open":100.573,"high":100.613,"low":100.573,"close":100.573,"volume":0.09000000357627869},{"timestamp":1742401860000,"open":100.573,"high":100.583,"low":100.573,"close":100.583,"volume":0.1460999995470047},{"timestamp":1742401920000,"open":100.573,"high":100.573,"low":100.553,"close":100.573,"volume":0.11879999935626984},{"timestamp":1742401980000,"open":100.583,"high":100.583,"low":100.523,"close":100.523,"volume":0.08820000290870667},{"timestamp":1742402040000,"open":100.523,"high":100.643,"low":100.523,"close":100.643,"volume":0.14880000054836273},{"timestamp":1742402100000,"open":100.653,"high":100.743,"low":100.653,"close":100.683,"volume":0.053700000047683716},{"timestamp":1742402160000,"open":100.693,"high":100.703,"low":100.693,"close":100.693,"volume":0.04050000011920929},{"timestamp":1742402220000,"open":100.693,"high":100.703,"low":100.683,"close":100.683,"volume":0.11969999969005585},{"timestamp":1742402280000,"open":100.693,"high":100.693,"low":100.683,"close":100.683,"volume":0.04050000011920929},{"timestamp":1742402340000,"open":100.683,"high":100.683,"low":100.663,"close":100.673,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":100.663,"high":100.663,"low":100.523,"close":100.533,"volume":0.1023000031709671},{"timestamp":1742402460000,"open":100.543,"high":100.553,"low":100.533,"close":100.553,"volume":0.08100000023841858},{"timestamp":1742402520000,"open":100.563,"high":100.683,"low":100.563,"close":100.603,"volume":0.07919999957084656},{"timestamp":1742402580000,"open":100.643,"high":100.663,"low":100.643,"close":100.663,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":100.663,"high":100.693,"low":100.663,"close":100.693,"volume":0.09239999949932098},{"timestamp":1742402700000,"open":100.693,"high":100.693,"low":100.663,"close":100.663,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":100.663,"high":100.663,"low":100.643,"close":100.663,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":100.673,"high":100.703,"low":100.673,"close":100.703,"volume":0.028200000524520874},{"timestamp":1742403180000,"open":100.773,"high":100.943,"low":100.773,"close":100.943,"volume":0.188400000333786},{"timestamp":1742403240000,"open":100.933,"high":100.943,"low":100.933,"close":100.943,"volume":0.10559999942779541},{"timestamp":1742403300000,"open":100.943,"high":100.943,"low":100.913,"close":100.913,"volume":0.15839999914169312},{"timestamp":1742403360000,"open":100.923,"high":100.923,"low":100.833,"close":100.833,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":100.833,"high":100.833,"low":100.743,"close":100.783,"volume":0.2799000144004822},{"timestamp":1742403480000,"open":100.803,"high":100.803,"low":100.783,"close":100.793,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":100.803,"high":100.833,"low":100.803,"close":100.833,"volume":0.11879999935626984},{"timestamp":1742403600000,"open":100.853,"high":100.853,"low":100.753,"close":100.813,"volume":0.21480000019073486},{"timestamp":1742403660000,"open":100.823,"high":100.823,"low":100.823,"close":100.823,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":100.803,"high":100.823,"low":100.753,"close":100.753,"volume":0.10140000283718109},{"timestamp":1742403780000,"open":100.753,"high":100.753,"low":100.733,"close":100.733,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":100.743,"high":100.743,"low":100.743,"close":100.743,"volume":0.0008999999845400453},{"timestamp":1742403900000,"open":100.843,"high":100.853,"low":100.803,"close":100.803,"volume":0.06689999997615814},{"timestamp":1742403960000,"open":100.803,"high":100.803,"low":100.723,"close":100.773,"volume":0.23010000586509705},{"timestamp":1742404020000,"open":100.753,"high":100.773,"low":100.753,"close":100.763,"volume":0.094200000166893},{"timestamp":1742404080000,"open":100.733,"high":100.733,"low":100.733,"close":100.733,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":100.733,"high":100.733,"low":100.583,"close":100.673,"volume":0.11550000309944153},{"timestamp":1742404200000,"open":100.583,"high":100.693,"low":100.583,"close":100.693,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":100.733,"high":100.753,"low":100.703,"close":100.703,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":100.703,"high":100.703,"low":100.563,"close":100.563,"volume":0.18960000574588776},{"timestamp":1742404440000,"open":100.513,"high":100.513,"low":100.233,"close":100.503,"volume":0.093299999833107},{"timestamp":1742404500000,"open":100.513,"high":100.523,"low":100.233,"close":100.473,"volume":0.11969999969005585},{"timestamp":1742404560000,"open":100.453,"high":100.453,"low":100.213,"close":100.373,"volume":0.26429998874664307},{"timestamp":1742404620000,"open":100.373,"high":100.373,"low":100.373,"close":100.373,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":100.293,"high":100.353,"low":100.293,"close":100.353,"volume":0.12240000069141388},{"timestamp":1742404740000,"open":100.333,"high":100.393,"low":100.323,"close":100.373,"volume":0.20160000026226044},{"timestamp":1742404800000,"open":100.343,"high":100.413,"low":100.323,"close":100.413,"volume":0.186599999666214},{"timestamp":1742404860000,"open":100.413,"high":100.423,"low":100.413,"close":100.423,"volume":0.027300000190734863},{"timestamp":1742404920000,"open":100.443,"high":100.453,"low":100.413,"close":100.413,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":100.413,"high":100.413,"low":100.413,"close":100.413,"volume":0.10559999942779541},{"timestamp":1742405040000,"open":100.433,"high":100.433,"low":100.433,"close":100.433,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":100.433,"high":100.433,"low":100.373,"close":100.383,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":100.403,"high":100.413,"low":100.393,"close":100.413,"volume":0.10740000009536743},{"timestamp":1742405220000,"open":100.413,"high":100.543,"low":100.413,"close":100.543,"volume":0.0828000009059906},{"timestamp":1742405280000,"open":100.533,"high":100.543,"low":100.523,"close":100.533,"volume":0.08100000023841858},{"timestamp":1742405340000,"open":100.383,"high":100.483,"low":100.383,"close":100.383,"volume":0.11129999905824661},{"timestamp":1742405400000,"open":100.403,"high":100.443,"low":100.403,"close":100.423,"volume":0.08100000023841858},{"timestamp":1742405460000,"open":100.383,"high":100.393,"low":100.383,"close":100.393,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":100.393,"high":100.393,"low":100.303,"close":100.303,"volume":0.3878999948501587},{"timestamp":1742405580000,"open":100.303,"high":100.423,"low":100.303,"close":100.423,"volume":0.29580000042915344},{"timestamp":1742405640000,"open":100.423,"high":100.423,"low":100.413,"close":100.423,"volume":0.10740000009536743},{"timestamp":1742405700000,"open":100.423,"high":100.483,"low":100.423,"close":100.473,"volume":0.4860000014305115},{"timestamp":1742405760000,"open":100.473,"high":100.513,"low":100.473,"close":100.513,"volume":0.16019999980926514},{"timestamp":1742405820000,"open":100.543,"high":100.543,"low":100.503,"close":100.523,"volume":0.16740000247955322},{"timestamp":1742405940000,"open":100.523,"high":100.533,"low":100.433,"close":100.443,"volume":0.2402999997138977},{"timestamp":1742406000000,"open":100.453,"high":100.463,"low":100.413,"close":100.453,"volume":0.2825999855995178},{"timestamp":1742406060000,"open":100.463,"high":100.463,"low":100.413,"close":100.413,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":100.413,"high":100.473,"low":100.413,"close":100.473,"volume":0.10559999942779541},{"timestamp":1742406180000,"open":100.473,"high":100.473,"low":100.433,"close":100.433,"volume":0.09239999949932098},{"timestamp":1742406240000,"open":100.433,"high":100.433,"low":100.223,"close":100.223,"volume":0.2603999972343445},{"timestamp":1742406300000,"open":100.223,"high":100.333,"low":100.183,"close":100.273,"volume":0.27149999141693115},{"timestamp":1742406360000,"open":100.253,"high":100.263,"low":100.203,"close":100.223,"volume":0.15839999914169312},{"timestamp":1742406420000,"open":100.203,"high":100.203,"low":100.183,"close":100.183,"volume":0.14190000295639038},{"timestamp":1742406480000,"open":100.193,"high":100.193,"low":100.153,"close":100.153,"volume":0.10740000009536743},{"timestamp":1742406540000,"open":100.153,"high":100.153,"low":99.993,"close":100.043,"volume":0.24120000004768372},{"timestamp":1742406600000,"open":100.023,"high":100.143,"low":100.023,"close":100.113,"volume":0.06870000064373016},{"timestamp":1742406660000,"open":100.113,"high":100.233,"low":100.113,"close":100.223,"volume":0.1460999995470047},{"timestamp":1742406720000,"open":100.193,"high":100.193,"low":100.183,"close":100.183,"volume":0.186599999666214},{"timestamp":1742406780000,"open":100.183,"high":100.183,"low":100.043,"close":100.183,"volume":0.12780000269412994},{"timestamp":1742406840000,"open":100.223,"high":100.283,"low":100.223,"close":100.283,"volume":0.06780000030994415},{"timestamp":1742406900000,"open":100.283,"high":100.283,"low":100.223,"close":100.223,"volume":0.22020000219345093},{"timestamp":1742406960000,"open":100.223,"high":100.223,"low":100.223,"close":100.223,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":100.223,"high":100.223,"low":100.103,"close":100.183,"volume":0.11640000343322754},{"timestamp":1742407080000,"open":100.183,"high":100.183,"low":100.103,"close":100.153,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":100.103,"high":100.133,"low":100.013,"close":100.013,"volume":0.23010000586509705},{"timestamp":1742407200000,"open":100.013,"high":100.613,"low":99.593,"close":100.573,"volume":1.6359000205993652},{"timestamp":1742407260000,"open":100.553,"high":100.923,"low":100.553,"close":100.753,"volume":1.2512999773025513},{"timestamp":1742407320000,"open":100.743,"high":100.753,"low":100.703,"close":100.743,"volume":0.7551000118255615},{"timestamp":1742407380000,"open":100.743,"high":100.763,"low":100.743,"close":100.753,"volume":0.18330000340938568},{"timestamp":1742407440000,"open":100.753,"high":100.763,"low":100.703,"close":100.753,"volume":0.3012000024318695},{"timestamp":1742407500000,"open":100.753,"high":100.753,"low":100.283,"close":100.323,"volume":0.260699987411499},{"timestamp":1742407560000,"open":100.323,"high":100.373,"low":100.253,"close":100.353,"volume":0.296999990940094},{"timestamp":1742407620000,"open":100.373,"high":100.513,"low":100.353,"close":100.513,"volume":0.24210000038146973},{"timestamp":1742407680000,"open":100.523,"high":100.553,"low":100.523,"close":100.553,"volume":0.0414000004529953},{"timestamp":1742407740000,"open":100.563,"high":100.673,"low":100.553,"close":100.553,"volume":0.14190000295639038},{"timestamp":1742407800000,"open":100.563,"high":100.603,"low":100.563,"close":100.603,"volume":0.028200000524520874},{"timestamp":1742407860000,"open":100.663,"high":100.863,"low":100.643,"close":100.813,"volume":0.1023000031709671},{"timestamp":1742407920000,"open":100.823,"high":100.823,"low":100.813,"close":100.823,"volume":0.014999999664723873},{"timestamp":1742407980000,"open":100.823,"high":100.873,"low":100.763,"close":100.763,"volume":0.23010000586509705},{"timestamp":1742408040000,"open":100.793,"high":100.793,"low":100.773,"close":100.783,"volume":0.014999999664723873},{"timestamp":1742408100000,"open":100.793,"high":100.823,"low":100.793,"close":100.823,"volume":0.08100000023841858},{"timestamp":1742408160000,"open":100.823,"high":101.133,"low":100.823,"close":101.083,"volume":0.1761000007390976},{"timestamp":1742408220000,"open":101.083,"high":101.083,"low":100.913,"close":100.913,"volume":0.2565000057220459},{"timestamp":1742408280000,"open":100.913,"high":100.913,"low":100.913,"close":100.913,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":100.913,"high":100.993,"low":100.913,"close":100.983,"volume":0.08009999990463257},{"timestamp":1742408400000,"open":100.983,"high":100.983,"low":100.783,"close":100.783,"volume":0.1542000025510788},{"timestamp":1742408460000,"open":100.833,"high":100.833,"low":100.783,"close":100.783,"volume":0.24150000512599945},{"timestamp":1742408520000,"open":100.813,"high":100.893,"low":100.743,"close":100.893,"volume":0.1826999932527542},{"timestamp":1742408580000,"open":100.883,"high":100.963,"low":100.883,"close":100.943,"volume":0.20340000092983246},{"timestamp":1742408640000,"open":100.933,"high":100.943,"low":100.833,"close":100.833,"volume":0.1023000031709671},{"timestamp":1742408700000,"open":100.833,"high":100.863,"low":100.833,"close":100.833,"volume":0.07590000331401825},{"timestamp":1742408760000,"open":100.833,"high":100.843,"low":100.723,"close":100.723,"volume":0.1103999987244606},{"timestamp":1742408820000,"open":100.783,"high":100.823,"low":100.723,"close":100.723,"volume":0.13950000703334808},{"timestamp":1742408880000,"open":100.683,"high":100.693,"low":100.573,"close":100.603,"volume":0.17579999566078186},{"timestamp":1742408940000,"open":100.583,"high":100.603,"low":100.563,"close":100.603,"volume":0.20250000059604645},{"timestamp":1742409000000,"open":100.613,"high":100.773,"low":100.613,"close":100.733,"volume":0.14970000088214874},{"timestamp":1742409060000,"open":100.763,"high":100.953,"low":100.753,"close":100.943,"volume":0.3240000009536743},{"timestamp":1742409120000,"open":100.933,"high":101.123,"low":100.923,"close":101.093,"volume":0.8009999990463257},{"timestamp":1742409180000,"open":101.123,"high":101.133,"low":100.813,"close":100.813,"volume":0.3686999976634979},{"timestamp":1742409240000,"open":100.813,"high":101.013,"low":100.773,"close":100.933,"volume":0.226500004529953},{"timestamp":1742409300000,"open":100.933,"high":100.963,"low":100.883,"close":100.883,"volume":0.13860000669956207},{"timestamp":1742409360000,"open":100.893,"high":101.083,"low":100.893,"close":101.043,"volume":0.1770000010728836},{"timestamp":1742409420000,"open":101.073,"high":101.183,"low":101.073,"close":101.163,"volume":0.5325000286102295},{"timestamp":1742409480000,"open":101.173,"high":101.203,"low":101.003,"close":101.003,"volume":0.19679999351501465},{"timestamp":1742409540000,"open":101.023,"high":101.133,"low":100.923,"close":101.093,"volume":0.24629999697208405},{"timestamp":1742409600000,"open":101.003,"high":101.063,"low":100.833,"close":100.833,"volume":0.21539999544620514},{"timestamp":1742409660000,"open":100.843,"high":101.033,"low":100.833,"close":100.983,"volume":0.07050000131130219},{"timestamp":1742409720000,"open":100.983,"high":101.133,"low":100.943,"close":101.133,"volume":0.1728000044822693},{"timestamp":1742409780000,"open":101.133,"high":101.223,"low":101.133,"close":101.223,"volume":0.5900999903678894},{"timestamp":1742409840000,"open":101.223,"high":101.343,"low":101.223,"close":101.333,"volume":0.3569999933242798},{"timestamp":1742409900000,"open":101.333,"high":101.343,"low":101.153,"close":101.183,"volume":0.17640000581741333},{"timestamp":1742409960000,"open":101.183,"high":101.183,"low":101.013,"close":101.023,"volume":0.147599995136261},{"timestamp":1742410020000,"open":101.043,"high":101.123,"low":101.043,"close":101.103,"volume":0.25440001487731934},{"timestamp":1742410080000,"open":101.103,"high":101.173,"low":101.103,"close":101.163,"volume":0.1469999998807907},{"timestamp":1742410140000,"open":101.163,"high":101.203,"low":101.163,"close":101.203,"volume":0.374099999666214},{"timestamp":1742410200000,"open":101.203,"high":101.223,"low":101.203,"close":101.223,"volume":0.014999999664723873},{"timestamp":1742410320000,"open":101.223,"high":101.423,"low":101.223,"close":101.303,"volume":0.16050000488758087},{"timestamp":1742410380000,"open":101.313,"high":101.563,"low":101.313,"close":101.563,"volume":0.2694000005722046},{"timestamp":1742410440000,"open":101.563,"high":101.563,"low":101.533,"close":101.543,"volume":0.06270000338554382},{"timestamp":1742410500000,"open":101.553,"high":101.563,"low":101.443,"close":101.563,"volume":0.3041999936103821},{"timestamp":1742410560000,"open":101.573,"high":101.683,"low":101.543,"close":101.643,"volume":0.17820000648498535},{"timestamp":1742410620000,"open":101.653,"high":101.673,"low":101.653,"close":101.653,"volume":0.30480000376701355},{"timestamp":1742410680000,"open":101.653,"high":101.663,"low":101.553,"close":101.553,"volume":0.17640000581741333},{"timestamp":1742410740000,"open":101.553,"high":101.603,"low":101.553,"close":101.603,"volume":0.3458999991416931},{"timestamp":1742410800000,"open":101.603,"high":101.833,"low":101.603,"close":101.823,"volume":0.257999986410141},{"timestamp":1742410860000,"open":101.823,"high":101.913,"low":101.823,"close":101.853,"volume":0.06270000338554382},{"timestamp":1742410920000,"open":101.853,"high":101.873,"low":101.753,"close":101.753,"volume":0.3179999887943268},{"timestamp":1742410980000,"open":101.803,"high":101.823,"low":101.753,"close":101.813,"volume":0.24269999563694},{"timestamp":1742411040000,"open":101.783,"high":101.883,"low":101.783,"close":101.793,"volume":0.2402999997138977},{"timestamp":1742411100000,"open":101.793,"high":101.933,"low":101.793,"close":101.813,"volume":0.47699999809265137},{"timestamp":1742411160000,"open":101.813,"high":101.873,"low":101.753,"close":101.803,"volume":0.3425999879837036},{"timestamp":1742411220000,"open":101.853,"high":101.993,"low":101.823,"close":101.993,"volume":0.17880000174045563},{"timestamp":1742411280000,"open":102.003,"high":102.183,"low":102.003,"close":102.183,"volume":0.4268999993801117},{"timestamp":1742411340000,"open":102.193,"high":102.353,"low":102.193,"close":102.333,"volume":0.491100013256073},{"timestamp":1742411400000,"open":102.333,"high":102.413,"low":102.303,"close":102.303,"volume":0.36570000648498535},{"timestamp":1742411460000,"open":102.273,"high":102.273,"low":102.063,"close":102.063,"volume":0.34950000047683716},{"timestamp":1742411520000,"open":102.013,"high":102.033,"low":101.593,"close":101.703,"volume":0.5712000131607056},{"timestamp":1742411580000,"open":101.703,"high":101.793,"low":101.653,"close":101.663,"volume":0.31290000677108765},{"timestamp":1742411640000,"open":101.663,"high":101.823,"low":101.633,"close":101.823,"volume":0.34439998865127563},{"timestamp":1742411700000,"open":101.833,"high":101.833,"low":101.743,"close":101.793,"volume":0.19050000607967377},{"timestamp":1742411760000,"open":101.793,"high":101.893,"low":101.583,"close":101.583,"volume":0.3407999873161316},{"timestamp":1742411820000,"open":101.593,"high":101.633,"low":101.573,"close":101.613,"volume":0.36329999566078186},{"timestamp":1742411880000,"open":101.613,"high":101.713,"low":101.413,"close":101.413,"volume":0.5138999819755554},{"timestamp":1742411940000,"open":101.413,"high":101.443,"low":101.303,"close":101.353,"volume":0.3560999929904938},{"timestamp":1742412000000,"open":101.293,"high":101.313,"low":100.983,"close":101.003,"volume":0.42149999737739563},{"timestamp":1742412060000,"open":101.003,"high":101.083,"low":100.903,"close":101.003,"volume":0.3330000042915344},{"timestamp":1742412120000,"open":101.003,"high":101.013,"low":100.813,"close":100.843,"volume":0.24660000205039978},{"timestamp":1742412180000,"open":100.843,"high":100.843,"low":100.503,"close":100.593,"volume":0.3950999975204468},{"timestamp":1742412240000,"open":100.683,"high":100.763,"low":100.603,"close":100.703,"volume":0.32850000262260437},{"timestamp":1742412300000,"open":100.683,"high":100.683,"low":100.543,"close":100.673,"volume":0.296999990940094},{"timestamp":1742412360000,"open":100.633,"high":100.963,"low":100.633,"close":100.953,"volume":0.29670000076293945},{"timestamp":1742412420000,"open":100.953,"high":100.953,"low":100.593,"close":100.653,"volume":0.6446999907493591},{"timestamp":1742412480000,"open":100.693,"high":100.823,"low":100.483,"close":100.483,"volume":0.6137999892234802},{"timestamp":1742412540000,"open":100.483,"high":100.563,"low":100.343,"close":100.543,"volume":0.24719999730587006},{"timestamp":1742412600000,"open":100.503,"high":100.513,"low":100.423,"close":100.513,"volume":0.21150000393390656},{"timestamp":1742412660000,"open":100.523,"high":100.673,"low":100.523,"close":100.543,"volume":0.12540000677108765},{"timestamp":1742412720000,"open":100.593,"high":100.743,"low":100.543,"close":100.713,"volume":0.1761000007390976},{"timestamp":1742412780000,"open":100.773,"high":100.783,"low":100.713,"close":100.783,"volume":0.10320000350475311},{"timestamp":1742412840000,"open":100.943,"high":100.943,"low":100.673,"close":100.673,"volume":0.13259999454021454},{"timestamp":1742412900000,"open":100.673,"high":100.683,"low":100.583,"close":100.583,"volume":0.20280000567436218},{"timestamp":1742412960000,"open":100.643,"high":100.783,"low":100.643,"close":100.763,"volume":0.131400004029274},{"timestamp":1742413020000,"open":100.763,"high":100.823,"low":100.763,"close":100.823,"volume":0.21299999952316284},{"timestamp":1742413080000,"open":100.833,"high":100.893,"low":100.833,"close":100.893,"volume":0.028200000524520874},{"timestamp":1742413140000,"open":100.903,"high":100.913,"low":100.823,"close":100.893,"volume":0.0908999964594841},{"timestamp":1742413200000,"open":100.893,"high":101.153,"low":100.893,"close":101.153,"volume":0.10740000009536743},{"timestamp":1742413260000,"open":101.163,"high":101.243,"low":101.153,"close":101.163,"volume":0.12060000002384186},{"timestamp":1742413320000,"open":101.153,"high":101.153,"low":101.073,"close":101.083,"volume":0.1761000007390976},{"timestamp":1742413380000,"open":101.073,"high":101.073,"low":100.993,"close":101.003,"volume":0.16830000281333923},{"timestamp":1742413440000,"open":101.013,"high":101.283,"low":101.013,"close":101.283,"volume":0.1761000007390976},{"timestamp":1742413500000,"open":101.203,"high":101.243,"low":101.203,"close":101.243,"volume":0.06780000030994415},{"timestamp":1742413560000,"open":101.273,"high":101.363,"low":101.263,"close":101.363,"volume":0.1988999992609024},{"timestamp":1742413620000,"open":101.333,"high":101.493,"low":101.333,"close":101.403,"volume":0.12060000002384186},{"timestamp":1742413680000,"open":101.403,"high":101.403,"low":101.103,"close":101.113,"volume":0.3273000121116638},{"timestamp":1742413740000,"open":101.123,"high":101.263,"low":101.113,"close":101.233,"volume":0.18330000340938568},{"timestamp":1742413800000,"open":101.233,"high":101.233,"low":100.873,"close":100.893,"volume":0.5562000274658203},{"timestamp":1742413860000,"open":100.873,"high":100.903,"low":100.763,"close":100.823,"volume":0.24779999256134033},{"timestamp":1742413920000,"open":100.823,"high":100.823,"low":100.483,"close":100.653,"volume":0.25769999623298645},{"timestamp":1742413980000,"open":100.653,"high":100.833,"low":100.653,"close":100.803,"volume":0.2651999890804291},{"timestamp":1742414040000,"open":100.803,"high":100.813,"low":100.673,"close":100.673,"volume":0.45719999074935913},{"timestamp":1742414100000,"open":100.673,"high":100.673,"low":100.153,"close":100.413,"volume":0.7268999814987183},{"timestamp":1742414160000,"open":100.433,"high":100.573,"low":100.413,"close":100.573,"volume":0.2727000117301941},{"timestamp":1742414220000,"open":100.583,"high":100.713,"low":100.583,"close":100.613,"volume":0.2732999920845032},{"timestamp":1742414280000,"open":100.593,"high":100.593,"low":100.153,"close":100.333,"volume":0.6197999715805054},{"timestamp":1742414340000,"open":100.373,"high":100.473,"low":100.033,"close":100.213,"volume":0.7659000158309937}]