[{"timestamp":1742394600000,"open":117.535,"high":117.555,"low":117.396,"close":117.555,"volume":0.058240000158548355},{"timestamp":1742394660000,"open":117.556,"high":117.566,"low":117.555,"close":117.566,"volume":0.012480000033974648},{"timestamp":1742394840000,"open":117.566,"high":117.566,"low":117.555,"close":117.566,"volume":0.041600000113248825},{"timestamp":1742394900000,"open":117.576,"high":117.576,"low":117.576,"close":117.576,"volume":0.0041600000113248825},{"timestamp":1742395020000,"open":117.575,"high":117.576,"low":117.566,"close":117.576,"volume":0.029120000079274178},{"timestamp":1742395080000,"open":117.575,"high":117.575,"low":117.565,"close":117.565,"volume":0.029120000079274178},{"timestamp":1742395140000,"open":117.565,"high":117.576,"low":117.565,"close":117.576,"volume":0.012480000033974648},{"timestamp":1742395200000,"open":117.586,"high":117.586,"low":117.576,"close":117.585,"volume":0.024960000067949295},{"timestamp":1742395260000,"open":117.805,"high":118.176,"low":117.585,"close":118.176,"volume":0.029120000079274178},{"timestamp":1742395320000,"open":118.175,"high":118.205,"low":118.175,"close":118.205,"volume":0.01664000004529953},{"timestamp":1742395380000,"open":118.215,"high":118.425,"low":118.215,"close":118.225,"volume":0.029120000079274178},{"timestamp":1742395440000,"open":118.536,"high":118.536,"low":118.225,"close":118.236,"volume":0.03743999823927879},{"timestamp":1742395500000,"open":118.235,"high":118.235,"low":118.225,"close":118.225,"volume":0.008320000022649765},{"timestamp":1742395560000,"open":118.226,"high":118.496,"low":118.226,"close":118.495,"volume":0.03328000009059906},{"timestamp":1742395620000,"open":118.505,"high":118.505,"low":118.505,"close":118.505,"volume":0.012480000033974648},{"timestamp":1742395680000,"open":118.506,"high":118.566,"low":118.446,"close":118.566,"volume":0.03328000009059906},{"timestamp":1742395740000,"open":118.566,"high":118.566,"low":118.355,"close":118.355,"volume":0.020800000056624413},{"timestamp":1742395800000,"open":118.356,"high":118.356,"low":118.225,"close":118.226,"volume":0.024960000067949295},{"timestamp":1742395860000,"open":118.215,"high":118.215,"low":118.215,"close":118.215,"volume":0.0041600000113248825},{"timestamp":1742395920000,"open":118.366,"high":118.366,"low":118.365,"close":118.366,"volume":0.020800000056624413},{"timestamp":1742395980000,"open":118.365,"high":118.365,"low":118.365,"close":118.365,"volume":0.0041600000113248825},{"timestamp":1742396040000,"open":118.206,"high":118.206,"low":118.065,"close":118.135,"volume":0.020800000056624413},{"timestamp":1742396100000,"open":118.135,"high":118.136,"low":118.135,"close":118.135,"volume":0.041600000113248825},{"timestamp":1742396160000,"open":118.135,"high":118.135,"low":118.125,"close":118.125,"volume":0.008320000022649765},{"timestamp":1742396220000,"open":115.985,"high":115.996,"low":115.985,"close":115.996,"volume":0.008320000022649765},{"timestamp":1742396280000,"open":115.996,"high":115.996,"low":115.996,"close":115.996,"volume":0.0041600000113248825},{"timestamp":1742396340000,"open":116.266,"high":116.266,"low":115.995,"close":115.995,"volume":0.09151999652385712},{"timestamp":1742396400000,"open":116.006,"high":116.006,"low":116.006,"close":116.006,"volume":0.008320000022649765},{"timestamp":1742396460000,"open":116.016,"high":116.016,"low":116.016,"close":116.016,"volume":0.0041600000113248825},{"timestamp":1742396520000,"open":116.025,"high":116.046,"low":116.016,"close":116.046,"volume":0.03328000009059906},{"timestamp":1742396580000,"open":116.045,"high":116.046,"low":116.045,"close":116.046,"volume":0.020800000056624413},{"timestamp":1742396640000,"open":116.045,"high":116.045,"low":116.045,"close":116.045,"volume":0.0041600000113248825},{"timestamp":1742396700000,"open":116.065,"high":116.076,"low":116.055,"close":116.076,"volume":0.01664000004529953},{"timestamp":1742396760000,"open":116.075,"high":116.096,"low":116.075,"close":116.085,"volume":0.03743999823927879},{"timestamp":1742396820000,"open":116.076,"high":116.085,"low":116.076,"close":116.085,"volume":0.008320000022649765},{"timestamp":1742396880000,"open":116.076,"high":116.086,"low":116.066,"close":116.086,"volume":0.012480000033974648},{"timestamp":1742396940000,"open":116.066,"high":116.096,"low":116.066,"close":116.096,"volume":0.008320000022649765},{"timestamp":1742397000000,"open":116.525,"high":116.616,"low":116.196,"close":116.616,"volume":0.04992000013589859},{"timestamp":1742397060000,"open":116.615,"high":116.616,"low":116.195,"close":116.195,"volume":0.03743999823927879},{"timestamp":1742397120000,"open":116.196,"high":116.196,"low":116.196,"close":116.196,"volume":0.0041600000113248825},{"timestamp":1742397180000,"open":116.086,"high":116.086,"low":116.086,"close":116.086,"volume":0.0041600000113248825},{"timestamp":1742397240000,"open":116.096,"high":116.096,"low":116.096,"close":116.096,"volume":0.0041600000113248825},{"timestamp":1742397300000,"open":116.086,"high":116.095,"low":116.086,"close":116.095,"volume":0.008320000022649765},{"timestamp":1742397360000,"open":116.085,"high":116.196,"low":116.085,"close":116.186,"volume":0.020800000056624413},{"timestamp":1742397420000,"open":116.196,"high":116.196,"low":116.186,"close":116.196,"volume":0.012480000033974648},{"timestamp":1742397480000,"open":116.206,"high":116.206,"low":116.206,"close":116.206,"volume":0.0041600000113248825},{"timestamp":1742397540000,"open":116.206,"high":116.206,"low":116.206,"close":116.206,"volume":0.0041600000113248825},{"timestamp":1742397600000,"open":116.205,"high":116.216,"low":116.205,"close":116.216,"volume":0.008320000022649765},{"timestamp":1742397660000,"open":116.225,"high":116.246,"low":116.225,"close":116.246,"volume":0.012480000033974648},{"timestamp":1742397720000,"open":116.296,"high":116.296,"low":116.296,"close":116.296,"volume":0.0041600000113248825},{"timestamp":1742397780000,"open":116.295,"high":116.306,"low":116.295,"close":116.305,"volume":0.01664000004529953},{"timestamp":1742397960000,"open":116.315,"high":116.315,"low":116.315,"close":116.315,"volume":0.0041600000113248825},{"timestamp":1742398020000,"open":116.315,"high":116.325,"low":116.315,"close":116.325,"volume":0.008320000022649765},{"timestamp":1742398080000,"open":116.336,"high":116.625,"low":116.335,"close":116.625,"volume":0.041600000113248825},{"timestamp":1742398140000,"open":116.625,"high":117.076,"low":116.606,"close":117.076,"volume":0.03328000009059906},{"timestamp":1742398200000,"open":117.106,"high":117.156,"low":117.106,"close":117.156,"volume":0.008320000022649765},{"timestamp":1742398260000,"open":117.166,"high":117.216,"low":117.166,"close":117.216,"volume":0.024960000067949295},{"timestamp":1742398320000,"open":117.226,"high":117.236,"low":117.226,"close":117.236,"volume":0.03328000009059906},{"timestamp":1742398380000,"open":117.235,"high":117.746,"low":117.235,"close":117.745,"volume":0.020800000056624413},{"timestamp":1742398440000,"open":117.746,"high":117.885,"low":117.745,"close":117.885,"volume":0.06656000018119812},{"timestamp":1742398500000,"open":117.926,"high":117.935,"low":117.926,"close":117.935,"volume":0.012480000033974648},{"timestamp":1742398560000,"open":117.936,"high":118.085,"low":117.676,"close":117.676,"volume":0.03328000009059906},{"timestamp":1742398620000,"open":117.736,"high":117.756,"low":117.736,"close":117.756,"volume":0.008320000022649765},{"timestamp":1742398680000,"open":117.806,"high":117.806,"low":117.805,"close":117.805,"volume":0.008320000022649765},{"timestamp":1742398740000,"open":118.086,"high":118.086,"low":116.865,"close":117.095,"volume":0.07072000205516815},{"timestamp":1742398860000,"open":117.105,"high":117.486,"low":117.105,"close":117.486,"volume":0.04575999826192856},{"timestamp":1742398920000,"open":117.486,"high":117.816,"low":117.486,"close":117.805,"volume":0.020800000056624413},{"timestamp":1742398980000,"open":118.046,"high":118.115,"low":118.046,"close":118.115,"volume":0.020800000056624413},{"timestamp":1742399040000,"open":118.116,"high":118.126,"low":118.116,"close":118.126,"volume":0.012480000033974648},{"timestamp":1742399160000,"open":118.125,"high":118.135,"low":118.125,"close":118.135,"volume":0.008320000022649765},{"timestamp":1742399220000,"open":118.135,"high":118.146,"low":118.135,"close":118.136,"volume":0.012480000033974648},{"timestamp":1742399280000,"open":118.136,"high":118.146,"low":118.136,"close":118.146,"volume":0.012480000033974648},{"timestamp":1742399400000,"open":118.146,"high":118.146,"low":118.146,"close":118.146,"volume":0.0041600000113248825},{"timestamp":1742399460000,"open":118.145,"high":118.155,"low":118.145,"close":118.155,"volume":0.008320000022649765},{"timestamp":1742399520000,"open":118.155,"high":118.156,"low":118.155,"close":118.155,"volume":0.01664000004529953},{"timestamp":1742399580000,"open":118.156,"high":118.195,"low":118.156,"close":118.195,"volume":0.01664000004529953},{"timestamp":1742399640000,"open":118.195,"high":118.196,"low":118.195,"close":118.196,"volume":0.012480000033974648},{"timestamp":1742399700000,"open":118.216,"high":118.216,"low":118.215,"close":118.215,"volume":0.01664000004529953},{"timestamp":1742399820000,"open":118.216,"high":118.266,"low":118.215,"close":118.266,"volume":0.020800000056624413},{"timestamp":1742399880000,"open":118.265,"high":118.265,"low":118.265,"close":118.265,"volume":0.008320000022649765},{"timestamp":1742400060000,"open":118.265,"high":118.265,"low":118.265,"close":118.265,"volume":0.0041600000113248825},{"timestamp":1742400120000,"open":118.265,"high":118.265,"low":118.135,"close":118.136,"volume":0.03328000009059906},{"timestamp":1742400180000,"open":118.135,"high":118.176,"low":118.135,"close":118.136,"volume":0.020800000056624413},{"timestamp":1742400240000,"open":117.955,"high":117.955,"low":117.246,"close":117.266,"volume":0.03328000009059906},{"timestamp":1742400300000,"open":117.275,"high":117.275,"low":117.215,"close":117.215,"volume":0.13728000223636627},{"timestamp":1742400360000,"open":117.216,"high":117.216,"low":117.205,"close":117.206,"volume":0.12479999661445618},{"timestamp":1742400420000,"open":117.545,"high":117.545,"low":117.446,"close":117.446,"volume":0.03743999823927879},{"timestamp":1742400480000,"open":117.425,"high":117.425,"low":117.206,"close":117.236,"volume":0.012480000033974648},{"timestamp":1742400540000,"open":117.476,"high":117.476,"low":117.476,"close":117.476,"volume":0.0041600000113248825},{"timestamp":1742400600000,"open":117.435,"high":117.435,"low":117.426,"close":117.426,"volume":0.008320000022649765},{"timestamp":1742400660000,"open":117.416,"high":117.416,"low":117.206,"close":117.236,"volume":0.012480000033974648},{"timestamp":1742400780000,"open":117.236,"high":117.236,"low":117.236,"close":117.236,"volume":0.0041600000113248825},{"timestamp":1742400840000,"open":117.226,"high":117.276,"low":117.215,"close":117.276,"volume":0.024960000067949295},{"timestamp":1742400960000,"open":117.266,"high":117.266,"low":117.225,"close":117.225,"volume":0.008320000022649765},{"timestamp":1742401020000,"open":117.216,"high":117.216,"low":117.216,"close":117.216,"volume":0.0041600000113248825},{"timestamp":1742401080000,"open":117.275,"high":117.276,"low":117.275,"close":117.276,"volume":0.008320000022649765},{"timestamp":1742401140000,"open":117.276,"high":117.276,"low":117.276,"close":117.276,"volume":0.0041600000113248825},{"timestamp":1742401200000,"open":117.276,"high":117.276,"low":117.275,"close":117.275,"volume":0.01664000004529953},{"timestamp":1742401260000,"open":117.276,"high":117.276,"low":117.275,"close":117.275,"volume":0.012480000033974648},{"timestamp":1742401320000,"open":117.276,"high":117.446,"low":117.275,"close":117.446,"volume":0.058240000158548355},{"timestamp":1742401380000,"open":117.445,"high":117.446,"low":117.445,"close":117.446,"volume":0.020800000056624413},{"timestamp":1742401440000,"open":117.446,"high":117.825,"low":117.445,"close":117.825,"volume":0.06239999830722809},{"timestamp":1742401500000,"open":117.835,"high":117.896,"low":117.835,"close":117.896,"volume":0.01664000004529953},{"timestamp":1742401560000,"open":117.896,"high":117.926,"low":117.895,"close":117.926,"volume":0.03328000009059906},{"timestamp":1742401620000,"open":117.946,"high":118.296,"low":117.945,"close":118.295,"volume":0.07072000205516815},{"timestamp":1742401680000,"open":118.296,"high":118.866,"low":118.295,"close":118.865,"volume":0.04992000013589859},{"timestamp":1742401740000,"open":118.866,"high":119.086,"low":118.865,"close":119.085,"volume":0.03328000009059906},{"timestamp":1742401800000,"open":119.036,"high":119.036,"low":118.726,"close":118.726,"volume":0.04575999826192856},{"timestamp":1742401860000,"open":118.296,"high":118.296,"low":118.295,"close":118.296,"volume":0.012480000033974648},{"timestamp":1742401980000,"open":118.296,"high":118.296,"low":118.246,"close":118.246,"volume":0.07903999835252762},{"timestamp":1742402040000,"open":118.225,"high":118.226,"low":117.875,"close":118.026,"volume":0.10400000214576721},{"timestamp":1742402100000,"open":118.046,"high":118.146,"low":118.046,"close":118.146,"volume":0.012480000033974648},{"timestamp":1742402160000,"open":118.145,"high":118.145,"low":118.145,"close":118.145,"volume":0.0041600000113248825},{"timestamp":1742402220000,"open":118.145,"high":118.146,"low":118.145,"close":118.146,"volume":0.008320000022649765},{"timestamp":1742402280000,"open":117.835,"high":117.836,"low":117.835,"close":117.836,"volume":0.020800000056624413},{"timestamp":1742402340000,"open":118.116,"high":118.136,"low":118.115,"close":118.115,"volume":0.024960000067949295},{"timestamp":1742402400000,"open":118.125,"high":118.125,"low":118.125,"close":118.125,"volume":0.0041600000113248825},{"timestamp":1742402460000,"open":118.125,"high":118.125,"low":118.115,"close":118.115,"volume":0.008320000022649765},{"timestamp":1742402580000,"open":118.116,"high":118.116,"low":118.115,"close":118.115,"volume":0.008320000022649765},{"timestamp":1742402640000,"open":118.115,"high":118.115,"low":118.115,"close":118.115,"volume":0.012480000033974648},{"timestamp":1742402760000,"open":118.106,"high":118.106,"low":118.105,"close":118.105,"volume":0.012480000033974648},{"timestamp":1742402820000,"open":118.105,"high":118.105,"low":118.076,"close":118.076,"volume":0.024960000067949295},{"timestamp":1742402880000,"open":118.075,"high":118.075,"low":118.075,"close":118.075,"volume":0.0041600000113248825},{"timestamp":1742402940000,"open":118.085,"high":118.106,"low":118.075,"close":118.106,"volume":0.020800000056624413},{"timestamp":1742403000000,"open":118.096,"high":118.096,"low":118.065,"close":118.065,"volume":0.029120000079274178},{"timestamp":1742403060000,"open":118.036,"high":118.045,"low":118.036,"close":118.045,"volume":0.008320000022649765},{"timestamp":1742403120000,"open":118.036,"high":118.036,"low":118.036,"close":118.036,"volume":0.0041600000113248825},{"timestamp":1742403180000,"open":118.016,"high":118.025,"low":117.995,"close":117.995,"volume":0.01664000004529953},{"timestamp":1742403240000,"open":118.005,"high":118.005,"low":117.496,"close":117.496,"volume":0.024960000067949295},{"timestamp":1742403300000,"open":117.496,"high":117.496,"low":117.435,"close":117.435,"volume":0.06239999830722809},{"timestamp":1742403360000,"open":117.436,"high":117.505,"low":117.436,"close":117.485,"volume":0.01664000004529953},{"timestamp":1742403420000,"open":117.485,"high":117.536,"low":117.456,"close":117.536,"volume":0.020800000056624413},{"timestamp":1742403480000,"open":117.536,"high":117.536,"low":117.535,"close":117.535,"volume":0.012480000033974648},{"timestamp":1742403660000,"open":117.535,"high":117.535,"low":117.535,"close":117.535,"volume":0.0041600000113248825},{"timestamp":1742403720000,"open":117.525,"high":117.525,"low":117.525,"close":117.525,"volume":0.0041600000113248825},{"timestamp":1742403780000,"open":116.665,"high":116.675,"low":116.665,"close":116.675,"volume":0.01664000004529953},{"timestamp":1742403840000,"open":116.906,"high":116.906,"low":116.905,"close":116.905,"volume":0.012480000033974648},{"timestamp":1742403900000,"open":116.945,"high":116.955,"low":116.945,"close":116.955,"volume":0.01664000004529953},{"timestamp":1742403960000,"open":116.946,"high":117.025,"low":116.945,"close":116.956,"volume":0.041600000113248825},{"timestamp":1742404020000,"open":116.956,"high":116.956,"low":116.946,"close":116.946,"volume":0.01664000004529953},{"timestamp":1742404080000,"open":116.946,"high":116.955,"low":116.946,"close":116.955,"volume":0.008320000022649765},{"timestamp":1742404140000,"open":116.956,"high":116.956,"low":116.955,"close":116.956,"volume":0.020800000056624413},{"timestamp":1742404260000,"open":116.996,"high":116.996,"low":116.995,"close":116.996,"volume":0.01664000004529953},{"timestamp":1742404320000,"open":116.996,"high":117.006,"low":116.996,"close":117.006,"volume":0.008320000022649765},{"timestamp":1742404440000,"open":117.006,"high":117.006,"low":117.006,"close":117.006,"volume":0.0041600000113248825},{"timestamp":1742404500000,"open":117.006,"high":117.006,"low":116.906,"close":116.906,"volume":0.024960000067949295},{"timestamp":1742404560000,"open":116.906,"high":116.906,"low":116.906,"close":116.906,"volume":0.008320000022649765},{"timestamp":1742404620000,"open":116.905,"high":116.906,"low":116.905,"close":116.905,"volume":0.01664000004529953},{"timestamp":1742404680000,"open":116.895,"high":116.895,"low":116.895,"close":116.895,"volume":0.0041600000113248825},{"timestamp":1742404740000,"open":116.856,"high":116.856,"low":116.856,"close":116.856,"volume":0.0041600000113248825},{"timestamp":1742404800000,"open":116.786,"high":116.786,"low":116.786,"close":116.786,"volume":0.0041600000113248825},{"timestamp":1742404860000,"open":116.785,"high":116.785,"low":116.726,"close":116.726,"volume":0.012480000033974648},{"timestamp":1742404920000,"open":116.726,"high":116.726,"low":116.705,"close":116.705,"volume":0.024960000067949295},{"timestamp":1742404980000,"open":116.666,"high":116.666,"low":116.655,"close":116.656,"volume":0.020800000056624413},{"timestamp":1742405040000,"open":116.416,"high":116.576,"low":116.316,"close":116.316,"volume":0.041600000113248825},{"timestamp":1742405100000,"open":116.296,"high":116.296,"low":116.005,"close":116.025,"volume":0.024960000067949295},{"timestamp":1742405160000,"open":116.035,"high":116.076,"low":116.035,"close":116.066,"volume":0.03743999823927879},{"timestamp":1742405220000,"open":116.096,"high":116.096,"low":116.095,"close":116.095,"volume":0.008320000022649765},{"timestamp":1742405280000,"open":116.095,"high":116.136,"low":116.095,"close":116.136,"volume":0.012480000033974648},{"timestamp":1742405340000,"open":116.416,"high":116.416,"low":116.416,"close":116.416,"volume":0.008320000022649765},{"timestamp":1742405400000,"open":116.416,"high":116.416,"low":116.415,"close":116.415,"volume":0.029120000079274178},{"timestamp":1742405580000,"open":116.416,"high":116.416,"low":116.416,"close":116.416,"volume":0.008320000022649765},{"timestamp":1742405640000,"open":116.476,"high":116.476,"low":116.095,"close":116.095,"volume":0.029120000079274178},{"timestamp":1742405700000,"open":116.096,"high":116.096,"low":116.096,"close":116.096,"volume":0.0041600000113248825},{"timestamp":1742405820000,"open":116.396,"high":116.396,"low":116.106,"close":116.396,"volume":0.029120000079274178},{"timestamp":1742405940000,"open":116.636,"high":116.646,"low":116.636,"close":116.645,"volume":0.024960000067949295},{"timestamp":1742406060000,"open":116.446,"high":116.446,"low":116.095,"close":116.105,"volume":0.029120000079274178},{"timestamp":1742406120000,"open":116.105,"high":116.105,"low":116.105,"close":116.105,"volume":0.0041600000113248825},{"timestamp":1742406240000,"open":116.136,"high":116.136,"low":116.136,"close":116.136,"volume":0.0041600000113248825},{"timestamp":1742406420000,"open":116.136,"high":116.136,"low":116.136,"close":116.136,"volume":0.0041600000113248825},{"timestamp":1742406540000,"open":116.135,"high":116.136,"low":116.135,"close":116.136,"volume":0.03743999823927879},{"timestamp":1742406600000,"open":116.136,"high":116.136,"low":116.135,"close":116.135,"volume":0.012480000033974648},{"timestamp":1742406660000,"open":116.135,"high":116.135,"low":116.126,"close":116.126,"volume":0.01664000004529953},{"timestamp":1742406720000,"open":116.125,"high":116.125,"low":116.125,"close":116.125,"volume":0.0041600000113248825},{"timestamp":1742406780000,"open":116.125,"high":116.126,"low":116.106,"close":116.106,"volume":0.01664000004529953},{"timestamp":1742406840000,"open":116.096,"high":116.096,"low":116.086,"close":116.095,"volume":0.012480000033974648},{"timestamp":1742406900000,"open":116.095,"high":116.096,"low":116.085,"close":116.086,"volume":0.041600000113248825},{"timestamp":1742406960000,"open":116.056,"high":116.056,"low":115.675,"close":115.715,"volume":0.03328000009059906},{"timestamp":1742407020000,"open":115.725,"high":115.725,"low":115.725,"close":115.725,"volume":0.0041600000113248825},{"timestamp":1742407080000,"open":115.726,"high":115.986,"low":115.725,"close":115.985,"volume":0.029120000079274178},{"timestamp":1742407140000,"open":115.996,"high":116.085,"low":115.996,"close":116.085,"volume":0.024960000067949295},{"timestamp":1742407200000,"open":116.085,"high":116.086,"low":116.085,"close":116.085,"volume":0.01664000004529953},{"timestamp":1742407260000,"open":116.145,"high":116.205,"low":116.145,"close":116.205,"volume":0.012480000033974648},{"timestamp":1742407320000,"open":116.205,"high":116.205,"low":116.205,"close":116.205,"volume":0.012480000033974648},{"timestamp":1742407380000,"open":116.206,"high":116.206,"low":116.206,"close":116.206,"volume":0.0041600000113248825},{"timestamp":1742407440000,"open":116.416,"high":116.416,"low":116.205,"close":116.205,"volume":0.008320000022649765},{"timestamp":1742407500000,"open":116.205,"high":116.205,"low":116.205,"close":116.205,"volume":0.0041600000113248825},{"timestamp":1742407560000,"open":116.196,"high":116.205,"low":116.196,"close":116.205,"volume":0.008320000022649765},{"timestamp":1742407800000,"open":116.205,"high":116.205,"low":116.185,"close":116.196,"volume":0.024960000067949295},{"timestamp":1742407860000,"open":116.415,"high":116.416,"low":116.415,"close":116.415,"volume":0.01664000004529953},{"timestamp":1742407920000,"open":116.015,"high":116.096,"low":116.005,"close":116.096,"volume":0.03743999823927879},{"timestamp":1742407980000,"open":116.006,"high":116.136,"low":116.006,"close":116.136,"volume":0.029120000079274178},{"timestamp":1742408040000,"open":116.135,"high":116.145,"low":116.135,"close":116.145,"volume":0.008320000022649765},{"timestamp":1742408100000,"open":116.146,"high":116.146,"low":116.146,"close":116.146,"volume":0.0041600000113248825},{"timestamp":1742408160000,"open":116.146,"high":116.146,"low":116.146,"close":116.146,"volume":0.0041600000113248825},{"timestamp":1742408280000,"open":116.146,"high":116.146,"low":116.135,"close":116.136,"volume":0.012480000033974648},{"timestamp":1742408340000,"open":116.135,"high":116.136,"low":116.135,"close":116.136,"volume":0.024960000067949295},{"timestamp":1742408400000,"open":116.136,"high":116.136,"low":116.126,"close":116.135,"volume":0.01664000004529953},{"timestamp":1742408460000,"open":116.126,"high":116.136,"low":116.126,"close":116.136,"volume":0.01664000004529953},{"timestamp":1742408520000,"open":116.135,"high":116.135,"low":116.126,"close":116.126,"volume":0.008320000022649765},{"timestamp":1742408640000,"open":116.125,"high":116.126,"low":116.115,"close":116.115,"volume":0.024960000067949295},{"timestamp":1742408700000,"open":116.116,"high":116.135,"low":116.106,"close":116.135,"volume":0.024960000067949295},{"timestamp":1742408760000,"open":116.106,"high":116.136,"low":116.095,"close":116.105,"volume":0.03328000009059906},{"timestamp":1742408820000,"open":116.106,"high":116.316,"low":116.095,"close":116.296,"volume":0.03328000009059906},{"timestamp":1742408880000,"open":116.266,"high":116.266,"low":116.266,"close":116.266,"volume":0.0041600000113248825},{"timestamp":1742409000000,"open":116.245,"high":116.345,"low":116.245,"close":116.256,"volume":0.012480000033974648},{"timestamp":1742409060000,"open":116.245,"high":116.255,"low":116.245,"close":116.255,"volume":0.008320000022649765},{"timestamp":1742409120000,"open":116.245,"high":116.246,"low":116.245,"close":116.245,"volume":0.012480000033974648},{"timestamp":1742409180000,"open":116.245,"high":116.245,"low":116.216,"close":116.216,"volume":0.020800000056624413},{"timestamp":1742409240000,"open":116.095,"high":116.096,"low":116.005,"close":116.085,"volume":0.041600000113248825},{"timestamp":1742409300000,"open":116.086,"high":116.086,"low":115.996,"close":116.035,"volume":0.024960000067949295},{"timestamp":1742409360000,"open":115.995,"high":116.015,"low":115.915,"close":115.976,"volume":0.03328000009059906},{"timestamp":1742409420000,"open":116.035,"high":116.035,"low":115.976,"close":116.026,"volume":0.012480000033974648},{"timestamp":1742409480000,"open":115.976,"high":116.026,"low":115.976,"close":116.026,"volume":0.012480000033974648},{"timestamp":1742409540000,"open":116.015,"high":116.015,"low":115.975,"close":115.976,"volume":0.03328000009059906},{"timestamp":1742409600000,"open":115.925,"high":116.325,"low":115.916,"close":115.935,"volume":0.04575999826192856},{"timestamp":1742409660000,"open":115.915,"high":115.916,"low":115.846,"close":115.846,"volume":0.024960000067949295},{"timestamp":1742409720000,"open":115.845,"high":115.846,"low":115.796,"close":115.846,"volume":0.03328000009059906},{"timestamp":1742409780000,"open":115.845,"high":115.855,"low":115.845,"close":115.855,"volume":0.008320000022649765},{"timestamp":1742409840000,"open":115.866,"high":115.876,"low":115.845,"close":115.855,"volume":0.020800000056624413},{"timestamp":1742409900000,"open":115.865,"high":115.895,"low":115.865,"close":115.895,"volume":0.01664000004529953},{"timestamp":1742409960000,"open":115.905,"high":115.936,"low":115.895,"close":115.936,"volume":0.01664000004529953},{"timestamp":1742410320000,"open":115.935,"high":115.936,"low":115.935,"close":115.936,"volume":0.012480000033974648},{"timestamp":1742410380000,"open":115.936,"high":115.936,"low":115.936,"close":115.936,"volume":0.012480000033974648},{"timestamp":1742410440000,"open":115.935,"high":115.936,"low":115.935,"close":115.936,"volume":0.008320000022649765},{"timestamp":1742410620000,"open":115.966,"high":115.976,"low":115.966,"close":115.976,"volume":0.008320000022649765},{"timestamp":1742410680000,"open":115.976,"high":115.976,"low":115.975,"close":115.975,"volume":0.012480000033974648},{"timestamp":1742410740000,"open":115.976,"high":116.026,"low":115.976,"close":116.026,"volume":0.01664000004529953},{"timestamp":1742410800000,"open":116.025,"high":116.025,"low":116.025,"close":116.025,"volume":0.012480000033974648},{"timestamp":1742410860000,"open":116.026,"high":116.126,"low":116.026,"close":116.126,"volume":0.03328000009059906},{"timestamp":1742410920000,"open":116.125,"high":116.166,"low":116.125,"close":116.166,"volume":0.024960000067949295},{"timestamp":1742410980000,"open":116.356,"high":116.356,"low":116.166,"close":116.205,"volume":0.029120000079274178},{"timestamp":1742411040000,"open":116.206,"high":116.206,"low":116.206,"close":116.206,"volume":0.0041600000113248825},{"timestamp":1742411100000,"open":116.406,"high":116.406,"low":116.206,"close":116.215,"volume":0.012480000033974648},{"timestamp":1742411160000,"open":116.216,"high":116.216,"low":116.215,"close":116.215,"volume":0.012480000033974648},{"timestamp":1742411220000,"open":116.356,"high":116.396,"low":116.355,"close":116.396,"volume":0.03328000009059906},{"timestamp":1742411280000,"open":116.575,"high":116.575,"low":116.465,"close":116.465,"volume":0.012480000033974648},{"timestamp":1742411340000,"open":116.466,"high":116.776,"low":116.465,"close":116.776,"volume":0.03743999823927879},{"timestamp":1742411400000,"open":116.806,"high":116.806,"low":116.806,"close":116.806,"volume":0.0041600000113248825},{"timestamp":1742411460000,"open":116.856,"high":116.856,"low":116.856,"close":116.856,"volume":0.008320000022649765},{"timestamp":1742411520000,"open":116.855,"high":116.856,"low":116.855,"close":116.856,"volume":0.012480000033974648},{"timestamp":1742411580000,"open":116.856,"high":116.886,"low":116.856,"close":116.886,"volume":0.012480000033974648},{"timestamp":1742411640000,"open":116.896,"high":116.985,"low":116.896,"close":116.985,"volume":0.029120000079274178},{"timestamp":1742411700000,"open":116.986,"high":116.986,"low":116.986,"close":116.986,"volume":0.008320000022649765},{"timestamp":1742411760000,"open":116.985,"high":117.006,"low":116.985,"close":117.006,"volume":0.03743999823927879},{"timestamp":1742411820000,"open":117.005,"high":117.005,"low":116.995,"close":116.995,"volume":0.008320000022649765},{"timestamp":1742411880000,"open":117.006,"high":117.006,"low":117.006,"close":117.006,"volume":0.0041600000113248825},{"timestamp":1742411940000,"open":117.006,"high":117.006,"low":116.995,"close":116.995,"volume":0.012480000033974648},{"timestamp":1742412000000,"open":116.996,"high":116.996,"low":116.996,"close":116.996,"volume":0.008320000022649765},{"timestamp":1742412060000,"open":116.995,"high":116.996,"low":116.995,"close":116.996,"volume":0.01664000004529953},{"timestamp":1742412120000,"open":116.995,"high":116.996,"low":116.835,"close":116.946,"volume":0.12064000219106674},{"timestamp":1742412180000,"open":116.925,"high":116.956,"low":116.835,"close":116.835,"volume":0.03328000009059906},{"timestamp":1742412300000,"open":116.826,"high":116.826,"low":116.785,"close":116.785,"volume":0.03328000009059906},{"timestamp":1742412360000,"open":116.775,"high":116.775,"low":116.765,"close":116.765,"volume":0.008320000022649765},{"timestamp":1742412420000,"open":116.765,"high":116.766,"low":116.725,"close":116.725,"volume":0.024960000067949295},{"timestamp":1742412480000,"open":116.695,"high":116.695,"low":116.355,"close":116.406,"volume":0.05407999828457832},{"timestamp":1742412540000,"open":116.426,"high":116.426,"low":116.425,"close":116.425,"volume":0.008320000022649765},{"timestamp":1742412600000,"open":116.755,"high":116.806,"low":116.755,"close":116.805,"volume":0.03743999823927879},{"timestamp":1742412660000,"open":116.805,"high":116.906,"low":116.805,"close":116.905,"volume":0.04575999826192856},{"timestamp":1742412720000,"open":116.906,"high":116.906,"low":116.906,"close":116.906,"volume":0.0041600000113248825},{"timestamp":1742412780000,"open":117.085,"high":117.086,"low":117.085,"close":117.086,"volume":0.01664000004529953},{"timestamp":1742412840000,"open":117.085,"high":117.085,"low":117.085,"close":117.085,"volume":0.0041600000113248825},{"timestamp":1742412900000,"open":117.085,"high":117.086,"low":117.085,"close":117.085,"volume":0.012480000033974648},{"timestamp":1742412960000,"open":117.085,"high":117.086,"low":117.085,"close":117.086,"volume":0.024960000067949295},{"timestamp":1742413020000,"open":117.085,"high":117.086,"low":117.085,"close":117.085,"volume":0.020800000056624413},{"timestamp":1742413080000,"open":117.086,"high":117.086,"low":117.086,"close":117.086,"volume":0.008320000022649765},{"timestamp":1742413140000,"open":117.086,"high":117.086,"low":117.086,"close":117.086,"volume":0.008320000022649765},{"timestamp":1742413200000,"open":117.086,"high":117.315,"low":117.086,"close":117.315,"volume":0.07903999835252762},{"timestamp":1742413260000,"open":117.315,"high":117.316,"low":117.315,"close":117.316,"volume":0.024960000067949295},{"timestamp":1742413320000,"open":117.316,"high":117.715,"low":117.316,"close":117.715,"volume":0.04992000013589859},{"timestamp":1742413380000,"open":117.716,"high":117.896,"low":117.716,"close":117.896,"volume":0.09151999652385712},{"timestamp":1742413440000,"open":117.895,"high":117.996,"low":117.895,"close":117.936,"volume":0.06239999830722809},{"timestamp":1742413500000,"open":117.926,"high":118.135,"low":117.926,"close":118.005,"volume":0.09151999652385712},{"timestamp":1742413560000,"open":118.075,"high":118.116,"low":118.075,"close":118.116,"volume":0.058240000158548355},{"timestamp":1742413620000,"open":118.126,"high":118.135,"low":117.895,"close":117.895,"volume":0.08736000210046768},{"timestamp":1742413680000,"open":117.895,"high":118.016,"low":117.885,"close":117.895,"volume":0.041600000113248825},{"timestamp":1742413740000,"open":117.895,"high":118.016,"low":117.895,"close":118.016,"volume":0.03743999823927879},{"timestamp":1742413800000,"open":118.016,"high":118.076,"low":118.015,"close":118.075,"volume":0.1289599984884262},{"timestamp":1742413860000,"open":118.056,"high":118.056,"low":118.055,"close":118.055,"volume":0.008320000022649765},{"timestamp":1742413920000,"open":118.045,"high":118.056,"low":118.045,"close":118.056,"volume":0.024960000067949295},{"timestamp":1742413980000,"open":118.055,"high":118.056,"low":118.055,"close":118.056,"volume":0.008320000022649765},{"timestamp":1742414040000,"open":118.056,"high":118.056,"low":118.055,"close":118.055,"volume":0.008320000022649765},{"timestamp":1742414100000,"open":117.886,"high":117.936,"low":117.725,"close":117.936,"volume":0.09567999839782715},{"timestamp":1742414160000,"open":117.925,"high":117.936,"low":117.915,"close":117.925,"volume":0.03743999823927879},{"timestamp":1742414220000,"open":117.925,"high":117.936,"low":117.925,"close":117.936,"volume":0.012480000033974648},{"timestamp":1742414280000,"open":117.935,"high":118.116,"low":117.935,"close":117.976,"volume":0.058240000158548355},{"timestamp":1742414340000,"open":117.985,"high":118.055,"low":116.586,"close":116.586,"volume":0.08320000022649765}]