[{"timestamp":1742371260000,"open":99.952,"high":100.326,"low":99.952,"close":100.271,"volume":0.035999998450279236},{"timestamp":1742371320000,"open":100.286,"high":100.286,"low":99.873,"close":100.036,"volume":0.05000000074505806},{"timestamp":1742371380000,"open":100.07,"high":100.17,"low":100.029,"close":100.086,"volume":0.017999999225139618},{"timestamp":1742371440000,"open":100.024,"high":100.081,"low":99.88,"close":99.88,"volume":0.024000000208616257},{"timestamp":1742371500000,"open":99.863,"high":100.039,"low":99.79,"close":100.022,"volume":0.028750000521540642},{"timestamp":1742371560000,"open":100.082,"high":100.236,"low":100.082,"close":100.17,"volume":0.024000000208616257},{"timestamp":1742371620000,"open":100.182,"high":100.282,"low":100.076,"close":100.172,"volume":0.02199999988079071},{"timestamp":1742371680000,"open":100.225,"high":100.279,"low":100.174,"close":100.229,"volume":0.019999999552965164},{"timestamp":1742371740000,"open":100.285,"high":100.285,"low":100.283,"close":100.285,"volume":0.006000000052154064},{"timestamp":1742371800000,"open":100.281,"high":100.281,"low":100.081,"close":100.129,"volume":0.01600000075995922},{"timestamp":1742371860000,"open":100.083,"high":100.184,"low":100.07,"close":100.12,"volume":0.028750000521540642},{"timestamp":1742371920000,"open":100.18,"high":100.185,"low":100.082,"close":100.126,"volume":0.03799999877810478},{"timestamp":1742371980000,"open":100.174,"high":100.27,"low":100.174,"close":100.239,"volume":0.012000000104308128},{"timestamp":1742372040000,"open":100.285,"high":100.289,"low":100.172,"close":100.172,"volume":0.009999999776482582},{"timestamp":1742372100000,"open":100.173,"high":100.173,"low":100.036,"close":100.036,"volume":0.02199999988079071},{"timestamp":1742372160000,"open":100.089,"high":100.133,"low":100.02,"close":100.133,"volume":0.035999998450279236},{"timestamp":1742372220000,"open":100.075,"high":100.089,"low":99.979,"close":100.089,"volume":0.041999999433755875},{"timestamp":1742372280000,"open":100.136,"high":100.184,"low":100.073,"close":100.12,"volume":0.02800000086426735},{"timestamp":1742372340000,"open":100.133,"high":100.286,"low":100.12,"close":100.284,"volume":0.03799999877810478},{"timestamp":1742372400000,"open":100.239,"high":100.239,"low":100.174,"close":100.174,"volume":0.004000000189989805},{"timestamp":1742372460000,"open":100.234,"high":100.283,"low":100.222,"close":100.222,"volume":0.026000000536441803},{"timestamp":1742372520000,"open":100.271,"high":100.271,"low":100.171,"close":100.186,"volume":0.02199999988079071},{"timestamp":1742372580000,"open":100.229,"high":100.324,"low":100.222,"close":100.275,"volume":0.026750000193715096},{"timestamp":1742372640000,"open":100.231,"high":100.285,"low":100.22,"close":100.28,"volume":0.03799999877810478},{"timestamp":1742372700000,"open":100.332,"high":100.336,"low":100.272,"close":100.272,"volume":0.03200000151991844},{"timestamp":1742372760000,"open":100.336,"high":100.389,"low":100.336,"close":100.389,"volume":0.024000000208616257},{"timestamp":1742372820000,"open":100.389,"high":100.389,"low":100.289,"close":100.289,"volume":0.00800000037997961},{"timestamp":1742372880000,"open":100.32,"high":100.432,"low":100.275,"close":100.336,"volume":0.02800000086426735},{"timestamp":1742372940000,"open":100.381,"high":100.475,"low":100.371,"close":100.425,"volume":0.024000000208616257},{"timestamp":1742373000000,"open":100.476,"high":100.485,"low":100.42,"close":100.429,"volume":0.017999999225139618},{"timestamp":1742373060000,"open":100.473,"high":100.473,"low":100.424,"close":100.424,"volume":0.006000000052154064},{"timestamp":1742373120000,"open":100.435,"high":100.489,"low":100.432,"close":100.475,"volume":0.01600000075995922},{"timestamp":1742373180000,"open":100.522,"high":100.581,"low":100.52,"close":100.52,"volume":0.019999999552965164},{"timestamp":1742373240000,"open":100.58,"high":100.685,"low":100.57,"close":100.622,"volume":0.0560000017285347},{"timestamp":1742373300000,"open":100.684,"high":100.735,"low":100.623,"close":100.735,"volume":0.017999999225139618},{"timestamp":1742373360000,"open":100.781,"high":100.831,"low":100.721,"close":100.831,"volume":0.014000000432133675},{"timestamp":1742373420000,"open":100.779,"high":100.784,"low":100.623,"close":100.731,"volume":0.03999999910593033},{"timestamp":1742373480000,"open":100.676,"high":100.676,"low":100.676,"close":100.676,"volume":0.0020000000949949026},{"timestamp":1742373540000,"open":100.732,"high":100.732,"low":100.62,"close":100.673,"volume":0.02199999988079071},{"timestamp":1742373600000,"open":100.685,"high":100.685,"low":100.624,"close":100.624,"volume":0.00800000037997961},{"timestamp":1742373660000,"open":100.621,"high":100.683,"low":100.62,"close":100.624,"volume":0.02474999986588955},{"timestamp":1742373720000,"open":100.629,"high":100.632,"low":100.525,"close":100.571,"volume":0.012000000104308128},{"timestamp":1742373780000,"open":100.584,"high":100.584,"low":100.521,"close":100.521,"volume":0.012000000104308128},{"timestamp":1742373840000,"open":100.481,"high":100.539,"low":100.472,"close":100.472,"volume":0.014000000432133675},{"timestamp":1742373900000,"open":100.489,"high":100.489,"low":100.426,"close":100.426,"volume":0.004000000189989805},{"timestamp":1742373960000,"open":100.486,"high":100.586,"low":100.473,"close":100.482,"volume":0.024000000208616257},{"timestamp":1742374020000,"open":100.474,"high":100.48,"low":100.473,"close":100.479,"volume":0.00800000037997961},{"timestamp":1742374080000,"open":100.482,"high":100.58,"low":100.471,"close":100.58,"volume":0.01600000075995922},{"timestamp":1742374140000,"open":100.586,"high":100.68,"low":100.57,"close":100.579,"volume":0.029999999329447746},{"timestamp":1742374200000,"open":100.585,"high":100.589,"low":100.471,"close":100.481,"volume":0.024000000208616257},{"timestamp":1742374260000,"open":100.474,"high":100.532,"low":100.47,"close":100.47,"volume":0.012000000104308128},{"timestamp":1742374320000,"open":100.439,"high":100.439,"low":100.425,"close":100.425,"volume":0.004000000189989805},{"timestamp":1742374380000,"open":100.481,"high":100.534,"low":100.473,"close":100.525,"volume":0.02800000086426735},{"timestamp":1742374440000,"open":100.573,"high":100.673,"low":100.573,"close":100.673,"volume":0.012000000104308128},{"timestamp":1742374500000,"open":100.621,"high":100.689,"low":100.621,"close":100.63,"volume":0.00800000037997961},{"timestamp":1742374560000,"open":100.62,"high":100.633,"low":100.575,"close":100.579,"volume":0.012000000104308128},{"timestamp":1742374620000,"open":100.582,"high":100.582,"low":100.571,"close":100.571,"volume":0.006000000052154064},{"timestamp":1742374680000,"open":100.576,"high":100.685,"low":100.576,"close":100.589,"volume":0.024000000208616257},{"timestamp":1742374740000,"open":100.624,"high":100.686,"low":100.624,"close":100.626,"volume":0.009999999776482582},{"timestamp":1742374800000,"open":100.629,"high":100.629,"low":100.471,"close":100.522,"volume":0.019999999552965164},{"timestamp":1742374860000,"open":100.483,"high":100.536,"low":100.42,"close":100.424,"volume":0.02199999988079071},{"timestamp":1742374920000,"open":100.426,"high":100.523,"low":100.426,"close":100.523,"volume":0.019999999552965164},{"timestamp":1742374980000,"open":100.484,"high":100.535,"low":100.471,"close":100.521,"volume":0.019999999552965164},{"timestamp":1742375040000,"open":100.525,"high":100.525,"low":100.471,"close":100.482,"volume":0.012000000104308128},{"timestamp":1742375100000,"open":100.483,"high":100.525,"low":100.483,"close":100.525,"volume":0.006000000052154064},{"timestamp":1742375160000,"open":100.539,"high":100.539,"low":100.476,"close":100.533,"volume":0.017999999225139618},{"timestamp":1742375220000,"open":100.524,"high":100.576,"low":100.524,"close":100.576,"volume":0.004000000189989805},{"timestamp":1742375280000,"open":100.622,"high":100.636,"low":100.581,"close":100.623,"volume":0.026000000536441803},{"timestamp":1742375340000,"open":100.634,"high":100.639,"low":100.62,"close":100.621,"volume":0.026000000536441803},{"timestamp":1742375400000,"open":100.672,"high":100.672,"low":100.622,"close":100.622,"volume":0.012000000104308128},{"timestamp":1742375460000,"open":100.632,"high":100.636,"low":100.572,"close":100.572,"volume":0.00800000037997961},{"timestamp":1742375520000,"open":100.574,"high":100.589,"low":100.52,"close":100.532,"volume":0.00800000037997961},{"timestamp":1742375580000,"open":100.485,"high":100.485,"low":100.422,"close":100.436,"volume":0.02199999988079071},{"timestamp":1742375640000,"open":100.431,"high":100.484,"low":100.431,"close":100.484,"volume":0.004000000189989805},{"timestamp":1742375760000,"open":100.439,"high":100.439,"low":100.374,"close":100.374,"volume":0.012000000104308128},{"timestamp":1742375820000,"open":100.423,"high":100.48,"low":100.423,"close":100.423,"volume":0.012000000104308128},{"timestamp":1742375880000,"open":100.424,"high":100.429,"low":100.321,"close":100.339,"volume":0.019999999552965164},{"timestamp":1742375940000,"open":100.379,"high":100.384,"low":100.321,"close":100.325,"volume":0.012749999761581421},{"timestamp":1742376000000,"open":100.332,"high":100.384,"low":100.32,"close":100.32,"volume":0.014000000432133675},{"timestamp":1742376060000,"open":100.273,"high":100.273,"low":100.273,"close":100.273,"volume":0.0020000000949949026},{"timestamp":1742376120000,"open":100.333,"high":100.333,"low":100.276,"close":100.331,"volume":0.006000000052154064},{"timestamp":1742376180000,"open":100.322,"high":100.386,"low":100.322,"close":100.386,"volume":0.009999999776482582},{"timestamp":1742376240000,"open":100.335,"high":100.382,"low":100.321,"close":100.371,"volume":0.01600000075995922},{"timestamp":1742376300000,"open":100.439,"high":100.439,"low":100.439,"close":100.439,"volume":0.004000000189989805},{"timestamp":1742376360000,"open":100.429,"high":100.484,"low":100.421,"close":100.425,"volume":0.01875000074505806},{"timestamp":1742376420000,"open":100.42,"high":100.42,"low":100.371,"close":100.373,"volume":0.014000000432133675},{"timestamp":1742376480000,"open":100.376,"high":100.433,"low":100.371,"close":100.371,"volume":0.014000000432133675},{"timestamp":1742376540000,"open":100.43,"high":100.439,"low":100.383,"close":100.383,"volume":0.012000000104308128},{"timestamp":1742376600000,"open":100.384,"high":100.431,"low":100.381,"close":100.429,"volume":0.014000000432133675},{"timestamp":1742376660000,"open":100.384,"high":100.43,"low":100.371,"close":100.43,"volume":0.009999999776482582},{"timestamp":1742376720000,"open":100.424,"high":100.489,"low":100.424,"close":100.489,"volume":0.012000000104308128},{"timestamp":1742376780000,"open":100.484,"high":100.484,"low":100.484,"close":100.484,"volume":0.0020000000949949026},{"timestamp":1742376840000,"open":100.432,"high":100.484,"low":100.421,"close":100.484,"volume":0.014000000432133675},{"timestamp":1742376900000,"open":100.473,"high":100.473,"low":100.47,"close":100.47,"volume":0.004000000189989805},{"timestamp":1742376960000,"open":100.43,"high":100.434,"low":100.372,"close":100.383,"volume":0.009999999776482582},{"timestamp":1742377020000,"open":100.432,"high":100.486,"low":100.421,"close":100.482,"volume":0.02800000086426735},{"timestamp":1742377080000,"open":100.474,"high":100.481,"low":100.42,"close":100.481,"volume":0.009999999776482582},{"timestamp":1742377140000,"open":100.433,"high":100.489,"low":100.433,"close":100.484,"volume":0.009999999776482582},{"timestamp":1742377200000,"open":100.473,"high":100.536,"low":100.473,"close":100.536,"volume":0.00800000037997961},{"timestamp":1742377260000,"open":100.532,"high":100.626,"low":100.532,"close":100.621,"volume":0.012000000104308128},{"timestamp":1742377320000,"open":100.624,"high":100.633,"low":100.624,"close":100.633,"volume":0.004000000189989805},{"timestamp":1742377380000,"open":100.681,"high":100.682,"low":100.621,"close":100.682,"volume":0.006000000052154064},{"timestamp":1742377440000,"open":100.62,"high":100.684,"low":100.62,"close":100.626,"volume":0.017999999225139618},{"timestamp":1742377500000,"open":100.576,"high":100.632,"low":100.57,"close":100.632,"volume":0.020749999210238457},{"timestamp":1742377560000,"open":100.671,"high":100.671,"low":100.623,"close":100.629,"volume":0.012000000104308128},{"timestamp":1742377620000,"open":100.681,"high":100.689,"low":100.67,"close":100.686,"volume":0.012000000104308128},{"timestamp":1742377740000,"open":100.723,"high":100.723,"low":100.671,"close":100.674,"volume":0.01600000075995922},{"timestamp":1742377800000,"open":100.733,"high":100.733,"low":100.671,"close":100.672,"volume":0.017999999225139618},{"timestamp":1742377860000,"open":100.683,"high":100.683,"low":100.674,"close":100.679,"volume":0.009999999776482582},{"timestamp":1742377920000,"open":100.672,"high":100.734,"low":100.67,"close":100.733,"volume":0.03799999877810478},{"timestamp":1742377980000,"open":100.72,"high":100.786,"low":100.674,"close":100.674,"volume":0.03200000151991844},{"timestamp":1742378040000,"open":100.731,"high":100.731,"low":100.67,"close":100.686,"volume":0.024000000208616257},{"timestamp":1742378100000,"open":100.676,"high":100.733,"low":100.672,"close":100.674,"volume":0.041999999433755875},{"timestamp":1742378160000,"open":100.726,"high":100.726,"low":100.673,"close":100.673,"volume":0.006000000052154064},{"timestamp":1742378220000,"open":100.682,"high":100.682,"low":100.682,"close":100.682,"volume":0.0020000000949949026},{"timestamp":1742378280000,"open":100.683,"high":100.683,"low":100.683,"close":100.683,"volume":0.0020000000949949026},{"timestamp":1742378400000,"open":100.724,"high":100.73,"low":100.67,"close":100.724,"volume":0.014000000432133675},{"timestamp":1742378460000,"open":100.675,"high":100.675,"low":100.675,"close":100.675,"volume":0.0020000000949949026},{"timestamp":1742378520000,"open":100.681,"high":100.735,"low":100.67,"close":100.722,"volume":0.02474999986588955},{"timestamp":1742378580000,"open":100.73,"high":100.786,"low":100.721,"close":100.785,"volume":0.014000000432133675},{"timestamp":1742378640000,"open":100.775,"high":100.789,"low":100.733,"close":100.733,"volume":0.009999999776482582},{"timestamp":1742378700000,"open":100.68,"high":100.773,"low":100.68,"close":100.773,"volume":0.006000000052154064},{"timestamp":1742378760000,"open":100.724,"high":100.724,"low":100.724,"close":100.724,"volume":0.004000000189989805},{"timestamp":1742378820000,"open":100.776,"high":100.834,"low":100.771,"close":100.771,"volume":0.00800000037997961},{"timestamp":1742378880000,"open":100.786,"high":100.786,"low":100.721,"close":100.721,"volume":0.012000000104308128},{"timestamp":1742378940000,"open":100.725,"high":100.836,"low":100.725,"close":100.836,"volume":0.017999999225139618},{"timestamp":1742379000000,"open":100.886,"high":100.886,"low":100.821,"close":100.821,"volume":0.024000000208616257},{"timestamp":1742379060000,"open":100.835,"high":100.835,"low":100.771,"close":100.771,"volume":0.017999999225139618},{"timestamp":1742379120000,"open":100.824,"high":100.883,"low":100.773,"close":100.883,"volume":0.017999999225139618},{"timestamp":1742379180000,"open":100.824,"high":100.824,"low":100.823,"close":100.824,"volume":0.006000000052154064},{"timestamp":1742379240000,"open":100.886,"high":100.886,"low":100.87,"close":100.872,"volume":0.009999999776482582},{"timestamp":1742379300000,"open":100.883,"high":100.889,"low":100.87,"close":100.879,"volume":0.019999999552965164},{"timestamp":1742379360000,"open":100.821,"high":100.821,"low":100.821,"close":100.821,"volume":0.004000000189989805},{"timestamp":1742379420000,"open":100.889,"high":100.889,"low":100.821,"close":100.889,"volume":0.00800000037997961},{"timestamp":1742379480000,"open":100.833,"high":100.833,"low":100.825,"close":100.825,"volume":0.004000000189989805},{"timestamp":1742379540000,"open":100.882,"high":100.882,"low":100.82,"close":100.824,"volume":0.029999999329447746},{"timestamp":1742379600000,"open":100.822,"high":100.889,"low":100.822,"close":100.825,"volume":0.012000000104308128},{"timestamp":1742379660000,"open":100.88,"high":100.88,"low":100.825,"close":100.875,"volume":0.009999999776482582},{"timestamp":1742379720000,"open":100.83,"high":100.834,"low":100.83,"close":100.834,"volume":0.004000000189989805},{"timestamp":1742379780000,"open":100.826,"high":100.874,"low":100.82,"close":100.826,"volume":0.019999999552965164},{"timestamp":1742379900000,"open":100.833,"high":100.839,"low":100.78,"close":100.834,"volume":0.012000000104308128},{"timestamp":1742379960000,"open":100.78,"high":100.822,"low":100.775,"close":100.776,"volume":0.00800000037997961},{"timestamp":1742380020000,"open":100.786,"high":100.789,"low":100.774,"close":100.783,"volume":0.00800000037997961},{"timestamp":1742380080000,"open":100.773,"high":100.789,"low":100.773,"close":100.789,"volume":0.009999999776482582},{"timestamp":1742380140000,"open":100.723,"high":100.772,"low":100.72,"close":100.724,"volume":0.014000000432133675},{"timestamp":1742380200000,"open":100.723,"high":100.733,"low":100.723,"close":100.733,"volume":0.004000000189989805},{"timestamp":1742380260000,"open":100.781,"high":100.785,"low":100.723,"close":100.785,"volume":0.014000000432133675},{"timestamp":1742380320000,"open":100.774,"high":100.774,"low":100.774,"close":100.774,"volume":0.0020000000949949026},{"timestamp":1742380380000,"open":100.731,"high":100.774,"low":100.72,"close":100.774,"volume":0.01600000075995922},{"timestamp":1742380440000,"open":100.73,"high":100.783,"low":100.724,"close":100.783,"volume":0.014000000432133675},{"timestamp":1742380500000,"open":100.826,"high":100.831,"low":100.721,"close":100.729,"volume":0.03999999910593033},{"timestamp":1742380560000,"open":100.723,"high":100.776,"low":100.723,"close":100.77,"volume":0.009999999776482582},{"timestamp":1742380680000,"open":100.771,"high":100.781,"low":100.722,"close":100.729,"volume":0.017999999225139618},{"timestamp":1742380740000,"open":100.782,"high":100.782,"low":100.721,"close":100.732,"volume":0.012000000104308128},{"timestamp":1742380800000,"open":100.722,"high":100.789,"low":100.722,"close":100.789,"volume":0.004000000189989805},{"timestamp":1742380920000,"open":100.723,"high":100.739,"low":100.723,"close":100.739,"volume":0.004000000189989805},{"timestamp":1742380980000,"open":100.721,"high":100.736,"low":100.721,"close":100.725,"volume":0.00800000037997961},{"timestamp":1742381040000,"open":100.732,"high":100.733,"low":100.671,"close":100.671,"volume":0.00800000037997961},{"timestamp":1742381100000,"open":100.686,"high":100.789,"low":100.686,"close":100.722,"volume":0.026000000536441803},{"timestamp":1742381160000,"open":100.67,"high":100.682,"low":100.67,"close":100.682,"volume":0.004000000189989805},{"timestamp":1742381220000,"open":100.731,"high":100.735,"low":100.724,"close":100.735,"volume":0.00800000037997961},{"timestamp":1742381340000,"open":100.725,"high":100.772,"low":100.725,"close":100.731,"volume":0.012000000104308128},{"timestamp":1742381400000,"open":100.723,"high":100.731,"low":100.723,"close":100.725,"volume":0.006000000052154064},{"timestamp":1742381460000,"open":100.721,"high":100.734,"low":100.721,"close":100.726,"volume":0.01600000075995922},{"timestamp":1742381520000,"open":100.739,"high":100.771,"low":100.739,"close":100.771,"volume":0.004000000189989805},{"timestamp":1742381580000,"open":100.779,"high":100.779,"low":100.679,"close":100.72,"volume":0.009999999776482582},{"timestamp":1742381640000,"open":100.739,"high":100.739,"low":100.673,"close":100.682,"volume":0.014000000432133675},{"timestamp":1742381700000,"open":100.673,"high":100.673,"low":100.673,"close":100.673,"volume":0.0020000000949949026},{"timestamp":1742381760000,"open":100.689,"high":100.689,"low":100.689,"close":100.689,"volume":0.0020000000949949026},{"timestamp":1742381820000,"open":100.632,"high":100.632,"low":100.622,"close":100.622,"volume":0.004000000189989805},{"timestamp":1742381880000,"open":100.634,"high":100.672,"low":100.622,"close":100.67,"volume":0.024000000208616257},{"timestamp":1742381940000,"open":100.689,"high":100.736,"low":100.671,"close":100.736,"volume":0.009999999776482582},{"timestamp":1742382000000,"open":100.725,"high":100.734,"low":100.689,"close":100.734,"volume":0.012000000104308128},{"timestamp":1742382060000,"open":100.683,"high":100.683,"low":100.621,"close":100.622,"volume":0.01600000075995922},{"timestamp":1742382120000,"open":100.632,"high":100.681,"low":100.622,"close":100.622,"volume":0.014000000432133675},{"timestamp":1742382180000,"open":100.626,"high":100.683,"low":100.572,"close":100.683,"volume":0.02199999988079071},{"timestamp":1742382240000,"open":100.67,"high":100.731,"low":100.67,"close":100.684,"volume":0.04399999976158142},{"timestamp":1742382300000,"open":100.686,"high":100.689,"low":100.671,"close":100.689,"volume":0.00800000037997961},{"timestamp":1742382360000,"open":100.689,"high":100.689,"low":100.67,"close":100.681,"volume":0.012000000104308128},{"timestamp":1742382420000,"open":100.726,"high":100.73,"low":100.72,"close":100.72,"volume":0.012000000104308128},{"timestamp":1742382480000,"open":100.733,"high":100.772,"low":100.721,"close":100.73,"volume":0.01600000075995922},{"timestamp":1742382540000,"open":100.673,"high":100.686,"low":100.671,"close":100.672,"volume":0.009999999776482582},{"timestamp":1742382600000,"open":100.685,"high":100.739,"low":100.675,"close":100.725,"volume":0.012000000104308128},{"timestamp":1742382660000,"open":100.686,"high":100.776,"low":100.674,"close":100.776,"volume":0.012000000104308128},{"timestamp":1742382720000,"open":100.77,"high":100.783,"low":100.77,"close":100.783,"volume":0.004000000189989805},{"timestamp":1742382780000,"open":100.822,"high":100.872,"low":100.822,"close":100.872,"volume":0.012000000104308128},{"timestamp":1742382840000,"open":100.882,"high":100.926,"low":100.82,"close":100.82,"volume":0.017999999225139618},{"timestamp":1742382900000,"open":100.875,"high":100.875,"low":100.822,"close":100.822,"volume":0.004000000189989805},{"timestamp":1742382960000,"open":100.786,"high":100.82,"low":100.773,"close":100.82,"volume":0.006000000052154064},{"timestamp":1742383020000,"open":100.781,"high":100.823,"low":100.77,"close":100.823,"volume":0.012000000104308128},{"timestamp":1742383080000,"open":100.779,"high":100.835,"low":100.779,"close":100.835,"volume":0.004000000189989805},{"timestamp":1742383140000,"open":100.832,"high":100.834,"low":100.781,"close":100.781,"volume":0.019999999552965164},{"timestamp":1742383200000,"open":100.831,"high":100.831,"low":100.782,"close":100.825,"volume":0.012000000104308128},{"timestamp":1742383260000,"open":100.833,"high":100.839,"low":100.784,"close":100.784,"volume":0.00800000037997961},{"timestamp":1742383320000,"open":100.773,"high":100.785,"low":100.773,"close":100.781,"volume":0.006000000052154064},{"timestamp":1742383380000,"open":100.776,"high":100.776,"low":100.772,"close":100.772,"volume":0.004000000189989805},{"timestamp":1742383440000,"open":100.826,"high":100.834,"low":100.775,"close":100.83,"volume":0.012000000104308128},{"timestamp":1742383500000,"open":100.782,"high":100.782,"low":100.782,"close":100.782,"volume":0.0020000000949949026},{"timestamp":1742383560000,"open":100.78,"high":100.839,"low":100.774,"close":100.839,"volume":0.009999999776482582},{"timestamp":1742383620000,"open":100.782,"high":100.782,"low":100.776,"close":100.776,"volume":0.004000000189989805},{"timestamp":1742383680000,"open":100.783,"high":100.831,"low":100.774,"close":100.776,"volume":0.017999999225139618},{"timestamp":1742383740000,"open":100.786,"high":100.786,"low":100.772,"close":100.78,"volume":0.006000000052154064},{"timestamp":1742383800000,"open":100.775,"high":100.775,"low":100.775,"close":100.775,"volume":0.0020000000949949026},{"timestamp":1742383860000,"open":100.771,"high":100.776,"low":100.771,"close":100.776,"volume":0.004000000189989805},{"timestamp":1742383920000,"open":100.724,"high":100.73,"low":100.724,"close":100.73,"volume":0.004000000189989805},{"timestamp":1742383980000,"open":100.734,"high":100.734,"low":100.734,"close":100.734,"volume":0.0020000000949949026},{"timestamp":1742384040000,"open":100.725,"high":100.771,"low":100.725,"close":100.771,"volume":0.004000000189989805},{"timestamp":1742384100000,"open":100.789,"high":100.789,"low":100.785,"close":100.785,"volume":0.004000000189989805},{"timestamp":1742384160000,"open":100.782,"high":100.782,"low":100.782,"close":100.782,"volume":0.0020000000949949026},{"timestamp":1742384220000,"open":100.776,"high":100.831,"low":100.772,"close":100.822,"volume":0.009999999776482582},{"timestamp":1742384280000,"open":100.785,"high":100.785,"low":100.785,"close":100.785,"volume":0.0020000000949949026},{"timestamp":1742384340000,"open":100.773,"high":100.83,"low":100.773,"close":100.825,"volume":0.006000000052154064},{"timestamp":1742384400000,"open":100.835,"high":100.835,"low":100.835,"close":100.835,"volume":0.0020000000949949026},{"timestamp":1742384460000,"open":100.824,"high":100.882,"low":100.824,"close":100.882,"volume":0.006000000052154064},{"timestamp":1742384520000,"open":100.931,"high":100.936,"low":100.87,"close":100.936,"volume":0.009999999776482582},{"timestamp":1742384580000,"open":100.883,"high":100.985,"low":100.87,"close":100.97,"volume":0.01600000075995922},{"timestamp":1742384640000,"open":100.983,"high":101.021,"low":100.983,"close":101.021,"volume":0.004000000189989805},{"timestamp":1742384820000,"open":100.982,"high":101.022,"low":100.97,"close":100.97,"volume":0.00800000037997961},{"timestamp":1742384940000,"open":101.033,"high":101.033,"low":101.023,"close":101.023,"volume":0.004000000189989805},{"timestamp":1742385000000,"open":100.975,"high":101.035,"low":100.97,"close":100.97,"volume":0.017999999225139618},{"timestamp":1742385120000,"open":101.02,"high":101.02,"low":101.02,"close":101.02,"volume":0.0020000000949949026},{"timestamp":1742385180000,"open":101.024,"high":101.035,"low":100.97,"close":101.034,"volume":0.024000000208616257},{"timestamp":1742385240000,"open":101.072,"high":101.072,"low":100.973,"close":100.973,"volume":0.009999999776482582},{"timestamp":1742385300000,"open":100.976,"high":100.976,"low":100.971,"close":100.971,"volume":0.004000000189989805},{"timestamp":1742385360000,"open":100.973,"high":100.983,"low":100.823,"close":100.823,"volume":0.04600000008940697},{"timestamp":1742385420000,"open":100.78,"high":100.939,"low":100.78,"close":100.926,"volume":0.029999999329447746},{"timestamp":1742385480000,"open":100.981,"high":100.981,"low":100.93,"close":100.933,"volume":0.012000000104308128},{"timestamp":1742385540000,"open":100.921,"high":100.921,"low":100.921,"close":100.921,"volume":0.0020000000949949026},{"timestamp":1742385600000,"open":100.932,"high":100.932,"low":100.922,"close":100.922,"volume":0.004000000189989805},{"timestamp":1742385720000,"open":100.931,"high":100.931,"low":100.77,"close":100.879,"volume":0.03400000184774399},{"timestamp":1742385780000,"open":100.829,"high":100.834,"low":100.824,"close":100.824,"volume":0.006000000052154064},{"timestamp":1742385840000,"open":100.773,"high":100.773,"low":100.773,"close":100.773,"volume":0.0020000000949949026},{"timestamp":1742385900000,"open":100.776,"high":100.839,"low":100.77,"close":100.835,"volume":0.012000000104308128},{"timestamp":1742385960000,"open":100.82,"high":100.88,"low":100.82,"close":100.832,"volume":0.009999999776482582},{"timestamp":1742386020000,"open":100.774,"high":100.786,"low":100.732,"close":100.736,"volume":0.01600000075995922},{"timestamp":1742386080000,"open":100.789,"high":100.789,"low":100.723,"close":100.723,"volume":0.004000000189989805},{"timestamp":1742386140000,"open":100.735,"high":100.773,"low":100.735,"close":100.773,"volume":0.004000000189989805},{"timestamp":1742386200000,"open":100.786,"high":100.831,"low":100.771,"close":100.771,"volume":0.014750000089406967},{"timestamp":1742386260000,"open":100.78,"high":100.826,"low":100.775,"close":100.822,"volume":0.009999999776482582},{"timestamp":1742386320000,"open":100.783,"high":100.832,"low":100.773,"close":100.832,"volume":0.012000000104308128},{"timestamp":1742386440000,"open":100.776,"high":100.776,"low":100.774,"close":100.774,"volume":0.004000000189989805},{"timestamp":1742386500000,"open":100.831,"high":100.834,"low":100.774,"close":100.834,"volume":0.009999999776482582},{"timestamp":1742386560000,"open":100.835,"high":100.835,"low":100.824,"close":100.824,"volume":0.004000000189989805},{"timestamp":1742386620000,"open":100.831,"high":100.873,"low":100.825,"close":100.825,"volume":0.00800000037997961},{"timestamp":1742386680000,"open":100.824,"high":100.835,"low":100.77,"close":100.835,"volume":0.009999999776482582},{"timestamp":1742386740000,"open":100.786,"high":100.789,"low":100.725,"close":100.786,"volume":0.00800000037997961},{"timestamp":1742386800000,"open":100.774,"high":100.786,"low":100.774,"close":100.782,"volume":0.009999999776482582},{"timestamp":1742386860000,"open":100.776,"high":100.836,"low":100.776,"close":100.836,"volume":0.006000000052154064},{"timestamp":1742386920000,"open":100.825,"high":100.835,"low":100.825,"close":100.831,"volume":0.004749999847263098},{"timestamp":1742386980000,"open":100.774,"high":100.835,"low":100.77,"close":100.835,"volume":0.00800000037997961},{"timestamp":1742387040000,"open":100.78,"high":100.831,"low":100.78,"close":100.789,"volume":0.00800000037997961},{"timestamp":1742387100000,"open":100.771,"high":100.785,"low":100.732,"close":100.774,"volume":0.012000000104308128},{"timestamp":1742387160000,"open":100.725,"high":100.774,"low":100.72,"close":100.722,"volume":0.012000000104308128},{"timestamp":1742387220000,"open":100.726,"high":100.726,"low":100.726,"close":100.726,"volume":0.0020000000949949026},{"timestamp":1742387280000,"open":100.689,"high":100.739,"low":100.67,"close":100.739,"volume":0.017999999225139618},{"timestamp":1742387340000,"open":100.731,"high":100.782,"low":100.731,"close":100.772,"volume":0.009999999776482582},{"timestamp":1742387400000,"open":100.775,"high":100.821,"low":100.775,"close":100.785,"volume":0.00800000037997961},{"timestamp":1742387460000,"open":100.784,"high":100.785,"low":100.774,"close":100.785,"volume":0.00800000037997961},{"timestamp":1742387520000,"open":100.773,"high":100.78,"low":100.722,"close":100.722,"volume":0.012000000104308128},{"timestamp":1742387580000,"open":100.72,"high":100.829,"low":100.72,"close":100.829,"volume":0.029999999329447746},{"timestamp":1742387640000,"open":100.82,"high":100.82,"low":100.779,"close":100.782,"volume":0.00800000037997961},{"timestamp":1742387700000,"open":100.831,"high":100.831,"low":100.831,"close":100.831,"volume":0.0020000000949949026},{"timestamp":1742387760000,"open":100.774,"high":100.834,"low":100.721,"close":100.721,"volume":0.017999999225139618},{"timestamp":1742387820000,"open":100.721,"high":100.731,"low":100.721,"close":100.731,"volume":0.006000000052154064},{"timestamp":1742387880000,"open":100.734,"high":100.734,"low":100.683,"close":100.689,"volume":0.00800000037997961},{"timestamp":1742387940000,"open":100.624,"high":100.683,"low":100.624,"close":100.683,"volume":0.004000000189989805},{"timestamp":1742388060000,"open":100.674,"high":100.723,"low":100.671,"close":100.723,"volume":0.006000000052154064},{"timestamp":1742388120000,"open":100.732,"high":100.739,"low":100.72,"close":100.734,"volume":0.009999999776482582},{"timestamp":1742388180000,"open":100.726,"high":100.733,"low":100.726,"close":100.733,"volume":0.004000000189989805},{"timestamp":1742388240000,"open":100.73,"high":100.736,"low":100.724,"close":100.729,"volume":0.009999999776482582},{"timestamp":1742388300000,"open":100.679,"high":100.725,"low":100.675,"close":100.725,"volume":0.014000000432133675},{"timestamp":1742388360000,"open":100.731,"high":100.776,"low":100.722,"close":100.776,"volume":0.006000000052154064},{"timestamp":1742388420000,"open":100.833,"high":100.833,"low":100.782,"close":100.782,"volume":0.004000000189989805},{"timestamp":1742388540000,"open":100.776,"high":100.823,"low":100.773,"close":100.774,"volume":0.009999999776482582},{"timestamp":1742388600000,"open":100.782,"high":100.831,"low":100.782,"close":100.831,"volume":0.006000000052154064},{"timestamp":1742388660000,"open":100.824,"high":100.826,"low":100.824,"close":100.826,"volume":0.004000000189989805},{"timestamp":1742388720000,"open":100.839,"high":100.881,"low":100.82,"close":100.872,"volume":0.00800000037997961},{"timestamp":1742388780000,"open":100.885,"high":100.889,"low":100.82,"close":100.826,"volume":0.014000000432133675},{"timestamp":1742388840000,"open":100.836,"high":100.836,"low":100.77,"close":100.77,"volume":0.016750000417232513},{"timestamp":1742388900000,"open":100.789,"high":100.789,"low":100.673,"close":100.673,"volume":0.019999999552965164},{"timestamp":1742388960000,"open":100.676,"high":100.679,"low":100.623,"close":100.673,"volume":0.01600000075995922},{"timestamp":1742389020000,"open":100.625,"high":100.681,"low":100.62,"close":100.681,"volume":0.00800000037997961},{"timestamp":1742389200000,"open":100.674,"high":100.686,"low":100.622,"close":100.684,"volume":0.019999999552965164},{"timestamp":1742389260000,"open":100.633,"high":100.735,"low":100.633,"close":100.735,"volume":0.014000000432133675},{"timestamp":1742389320000,"open":100.683,"high":100.73,"low":100.683,"close":100.686,"volume":0.006000000052154064},{"timestamp":1742389380000,"open":100.735,"high":100.735,"low":100.735,"close":100.735,"volume":0.0020000000949949026},{"timestamp":1742389440000,"open":100.679,"high":100.679,"low":100.679,"close":100.679,"volume":0.0020000000949949026},{"timestamp":1742389500000,"open":100.689,"high":100.726,"low":100.674,"close":100.722,"volume":0.009999999776482582},{"timestamp":1742389620000,"open":100.732,"high":100.732,"low":100.732,"close":100.732,"volume":0.0020000000949949026},{"timestamp":1742389680000,"open":100.723,"high":100.723,"low":100.723,"close":100.723,"volume":0.0020000000949949026},{"timestamp":1742389740000,"open":100.732,"high":100.732,"low":100.67,"close":100.685,"volume":0.017999999225139618},{"timestamp":1742389800000,"open":100.682,"high":100.682,"low":100.671,"close":100.671,"volume":0.00800000037997961},{"timestamp":1742389860000,"open":100.67,"high":100.67,"low":100.621,"close":100.621,"volume":0.004000000189989805},{"timestamp":1742389920000,"open":100.625,"high":100.631,"low":100.582,"close":100.631,"volume":0.00800000037997961},{"timestamp":1742389980000,"open":100.624,"high":100.624,"low":100.571,"close":100.584,"volume":0.017999999225139618},{"timestamp":1742390040000,"open":100.533,"high":100.576,"low":100.526,"close":100.576,"volume":0.006000000052154064},{"timestamp":1742390100000,"open":100.535,"high":100.535,"low":100.535,"close":100.535,"volume":0.0020000000949949026},{"timestamp":1742390160000,"open":100.475,"high":100.58,"low":100.475,"close":100.58,"volume":0.017999999225139618},{"timestamp":1742390220000,"open":100.524,"high":100.524,"low":100.524,"close":100.524,"volume":0.0020000000949949026},{"timestamp":1742390280000,"open":100.534,"high":100.534,"low":100.483,"close":100.483,"volume":0.012000000104308128},{"timestamp":1742390340000,"open":100.53,"high":100.53,"low":100.529,"close":100.529,"volume":0.004000000189989805},{"timestamp":1742390400000,"open":100.535,"high":100.536,"low":100.535,"close":100.536,"volume":0.004000000189989805},{"timestamp":1742390460000,"open":100.53,"high":100.53,"low":100.476,"close":100.476,"volume":0.006000000052154064},{"timestamp":1742390520000,"open":100.429,"high":100.484,"low":100.429,"close":100.484,"volume":0.006000000052154064},{"timestamp":1742390580000,"open":100.479,"high":100.524,"low":100.47,"close":100.47,"volume":0.009999999776482582},{"timestamp":1742390640000,"open":100.533,"high":100.533,"low":100.526,"close":100.526,"volume":0.004000000189989805},{"timestamp":1742390700000,"open":100.471,"high":100.536,"low":100.47,"close":100.536,"volume":0.00800000037997961},{"timestamp":1742390760000,"open":100.533,"high":100.533,"low":100.529,"close":100.529,"volume":0.006000000052154064},{"timestamp":1742390820000,"open":100.531,"high":100.539,"low":100.522,"close":100.529,"volume":0.01600000075995922},{"timestamp":1742390880000,"open":100.574,"high":100.574,"low":100.474,"close":100.474,"volume":0.014000000432133675},{"timestamp":1742390940000,"open":100.485,"high":100.533,"low":100.47,"close":100.521,"volume":0.009999999776482582},{"timestamp":1742391000000,"open":100.523,"high":100.579,"low":100.52,"close":100.521,"volume":0.019999999552965164},{"timestamp":1742391120000,"open":100.52,"high":100.52,"low":100.52,"close":100.52,"volume":0.0020000000949949026},{"timestamp":1742391180000,"open":100.47,"high":100.533,"low":100.47,"close":100.52,"volume":0.01600000075995922},{"timestamp":1742391240000,"open":100.533,"high":100.575,"low":100.523,"close":100.531,"volume":0.009999999776482582},{"timestamp":1742391300000,"open":100.58,"high":100.583,"low":100.574,"close":100.58,"volume":0.009999999776482582},{"timestamp":1742391360000,"open":100.571,"high":100.571,"low":100.571,"close":100.571,"volume":0.004000000189989805},{"timestamp":1742391420000,"open":100.58,"high":100.58,"low":100.58,"close":100.58,"volume":0.0020000000949949026},{"timestamp":1742391480000,"open":100.58,"high":100.58,"low":100.522,"close":100.571,"volume":0.017999999225139618},{"timestamp":1742391540000,"open":100.52,"high":100.532,"low":100.52,"close":100.532,"volume":0.004000000189989805},{"timestamp":1742391600000,"open":100.57,"high":100.575,"low":100.522,"close":100.522,"volume":0.022749999538064003},{"timestamp":1742391660000,"open":100.581,"high":100.581,"low":100.581,"close":100.581,"volume":0.0020000000949949026},{"timestamp":1742391720000,"open":100.58,"high":100.58,"low":100.52,"close":100.535,"volume":0.014750000089406967},{"timestamp":1742391780000,"open":100.525,"high":100.583,"low":100.475,"close":100.489,"volume":0.024000000208616257},{"timestamp":1742391840000,"open":100.482,"high":100.482,"low":100.321,"close":100.38,"volume":0.009999999776482582},{"timestamp":1742391900000,"open":100.384,"high":100.484,"low":100.372,"close":100.484,"volume":0.009999999776482582},{"timestamp":1742391960000,"open":100.475,"high":100.475,"low":100.423,"close":100.472,"volume":0.00800000037997961},{"timestamp":1742392020000,"open":100.48,"high":100.531,"low":100.472,"close":100.521,"volume":0.00800000037997961},{"timestamp":1742392080000,"open":100.525,"high":100.525,"low":100.522,"close":100.522,"volume":0.004000000189989805},{"timestamp":1742392140000,"open":100.522,"high":100.585,"low":100.521,"close":100.572,"volume":0.009999999776482582},{"timestamp":1742392200000,"open":100.582,"high":100.582,"low":100.526,"close":100.526,"volume":0.006000000052154064},{"timestamp":1742392260000,"open":100.536,"high":100.536,"low":100.484,"close":100.524,"volume":0.00800000037997961},{"timestamp":1742392320000,"open":100.473,"high":100.579,"low":100.473,"close":100.57,"volume":0.012000000104308128},{"timestamp":1742392380000,"open":100.535,"high":100.535,"low":100.522,"close":100.522,"volume":0.004000000189989805},{"timestamp":1742392440000,"open":100.526,"high":100.584,"low":100.522,"close":100.581,"volume":0.014000000432133675},{"timestamp":1742392500000,"open":100.534,"high":100.572,"low":100.521,"close":100.572,"volume":0.006000000052154064},{"timestamp":1742392560000,"open":100.579,"high":100.631,"low":100.579,"close":100.621,"volume":0.012000000104308128},{"timestamp":1742392620000,"open":100.686,"high":100.686,"low":100.631,"close":100.631,"volume":0.004000000189989805},{"timestamp":1742392680000,"open":100.631,"high":100.631,"low":100.57,"close":100.623,"volume":0.00800000037997961},{"timestamp":1742392740000,"open":100.589,"high":100.621,"low":100.57,"close":100.589,"volume":0.01600000075995922},{"timestamp":1742392800000,"open":100.575,"high":100.575,"low":100.52,"close":100.574,"volume":0.012000000104308128},{"timestamp":1742392860000,"open":100.585,"high":100.686,"low":100.585,"close":100.682,"volume":0.014000000432133675},{"timestamp":1742392980000,"open":100.672,"high":100.731,"low":100.671,"close":100.689,"volume":0.012000000104308128},{"timestamp":1742393040000,"open":100.725,"high":100.725,"low":100.68,"close":100.725,"volume":0.006000000052154064},{"timestamp":1742393100000,"open":100.685,"high":100.734,"low":100.673,"close":100.682,"volume":0.017999999225139618},{"timestamp":1742393160000,"open":100.679,"high":100.689,"low":100.671,"close":100.679,"volume":0.00800000037997961},{"timestamp":1742393220000,"open":100.73,"high":100.786,"low":100.72,"close":100.77,"volume":0.029999999329447746},{"timestamp":1742393280000,"open":100.736,"high":100.739,"low":100.684,"close":100.723,"volume":0.02199999988079071},{"timestamp":1742393340000,"open":100.734,"high":100.789,"low":100.724,"close":100.789,"volume":0.01600000075995922},{"timestamp":1742393400000,"open":100.773,"high":100.776,"low":100.771,"close":100.771,"volume":0.006000000052154064},{"timestamp":1742393460000,"open":100.772,"high":100.784,"low":100.772,"close":100.784,"volume":0.004000000189989805},{"timestamp":1742393520000,"open":100.773,"high":100.776,"low":100.723,"close":100.774,"volume":0.01600000075995922},{"timestamp":1742393580000,"open":100.732,"high":100.785,"low":100.72,"close":100.726,"volume":0.028750000521540642},{"timestamp":1742393640000,"open":100.726,"high":100.726,"low":100.671,"close":100.675,"volume":0.00800000037997961},{"timestamp":1742393700000,"open":100.689,"high":100.73,"low":100.624,"close":100.68,"volume":0.03400000184774399},{"timestamp":1742393760000,"open":100.686,"high":100.734,"low":100.67,"close":100.67,"volume":0.019999999552965164},{"timestamp":1742393820000,"open":100.671,"high":100.72,"low":100.671,"close":100.671,"volume":0.009999999776482582},{"timestamp":1742393880000,"open":100.722,"high":100.725,"low":100.722,"close":100.725,"volume":0.004000000189989805},{"timestamp":1742393940000,"open":100.689,"high":100.735,"low":100.671,"close":100.735,"volume":0.012000000104308128},{"timestamp":1742394000000,"open":100.671,"high":100.78,"low":100.671,"close":100.729,"volume":0.017999999225139618},{"timestamp":1742394060000,"open":100.734,"high":100.781,"low":100.72,"close":100.78,"volume":0.009999999776482582},{"timestamp":1742394120000,"open":100.771,"high":100.829,"low":100.77,"close":100.829,"volume":0.00800000037997961},{"timestamp":1742394180000,"open":100.78,"high":100.78,"low":100.722,"close":100.73,"volume":0.006000000052154064},{"timestamp":1742394300000,"open":100.686,"high":100.686,"low":100.674,"close":100.684,"volume":0.00800000037997961},{"timestamp":1742394360000,"open":100.624,"high":100.689,"low":100.624,"close":100.672,"volume":0.006000000052154064},{"timestamp":1742394420000,"open":100.624,"high":100.686,"low":100.62,"close":100.629,"volume":0.029999999329447746},{"timestamp":1742394480000,"open":100.579,"high":100.686,"low":100.57,"close":100.634,"volume":0.01600000075995922},{"timestamp":1742394540000,"open":100.632,"high":100.632,"low":100.575,"close":100.576,"volume":0.012000000104308128},{"timestamp":1742394600000,"open":100.629,"high":100.68,"low":100.622,"close":100.623,"volume":0.019999999552965164},{"timestamp":1742394660000,"open":100.635,"high":100.684,"low":100.622,"close":100.632,"volume":0.01600000075995922},{"timestamp":1742394720000,"open":100.622,"high":100.689,"low":100.62,"close":100.672,"volume":0.02199999988079071},{"timestamp":1742394780000,"open":100.68,"high":100.73,"low":100.68,"close":100.726,"volume":0.00800000037997961},{"timestamp":1742394840000,"open":100.722,"high":100.722,"low":100.674,"close":100.674,"volume":0.004000000189989805},{"timestamp":1742394900000,"open":100.689,"high":100.689,"low":100.633,"close":100.633,"volume":0.009999999776482582},{"timestamp":1742394960000,"open":100.626,"high":100.689,"low":100.626,"close":100.674,"volume":0.014000000432133675},{"timestamp":1742395020000,"open":100.683,"high":100.683,"low":100.62,"close":100.634,"volume":0.012000000104308128},{"timestamp":1742395080000,"open":100.629,"high":100.629,"low":100.576,"close":100.576,"volume":0.00800000037997961},{"timestamp":1742395200000,"open":100.589,"high":100.589,"low":100.534,"close":100.534,"volume":0.006000000052154064},{"timestamp":1742395260000,"open":100.526,"high":100.583,"low":100.52,"close":100.52,"volume":0.014000000432133675},{"timestamp":1742395320000,"open":100.539,"high":100.539,"low":100.486,"close":100.486,"volume":0.00800000037997961},{"timestamp":1742395380000,"open":100.486,"high":100.583,"low":100.486,"close":100.574,"volume":0.012000000104308128},{"timestamp":1742395440000,"open":100.571,"high":100.589,"low":100.571,"close":100.589,"volume":0.004000000189989805},{"timestamp":1742395500000,"open":100.524,"high":100.584,"low":100.524,"close":100.584,"volume":0.00800000037997961},{"timestamp":1742395560000,"open":100.573,"high":100.639,"low":100.573,"close":100.573,"volume":0.00800000037997961},{"timestamp":1742395620000,"open":100.635,"high":100.682,"low":100.62,"close":100.674,"volume":0.01600000075995922},{"timestamp":1742395680000,"open":100.639,"high":100.689,"low":100.62,"close":100.686,"volume":0.03200000151991844},{"timestamp":1742395740000,"open":100.689,"high":100.733,"low":100.672,"close":100.73,"volume":0.024000000208616257},{"timestamp":1742395800000,"open":100.689,"high":100.736,"low":100.67,"close":100.72,"volume":0.01600000075995922},{"timestamp":1742395860000,"open":100.733,"high":100.733,"low":100.68,"close":100.68,"volume":0.004000000189989805},{"timestamp":1742395920000,"open":100.671,"high":100.689,"low":100.634,"close":100.689,"volume":0.012000000104308128},{"timestamp":1742395980000,"open":100.683,"high":100.734,"low":100.67,"close":100.734,"volume":0.009999999776482582},{"timestamp":1742396040000,"open":100.729,"high":100.729,"low":100.72,"close":100.72,"volume":0.004000000189989805},{"timestamp":1742396100000,"open":100.683,"high":100.736,"low":100.679,"close":100.679,"volume":0.006000000052154064},{"timestamp":1742396160000,"open":100.68,"high":100.736,"low":100.67,"close":100.726,"volume":0.017999999225139618},{"timestamp":1742396220000,"open":100.725,"high":100.736,"low":100.725,"close":100.736,"volume":0.004000000189989805},{"timestamp":1742396280000,"open":100.724,"high":100.731,"low":100.72,"close":100.722,"volume":0.012000000104308128},{"timestamp":1742396340000,"open":100.732,"high":100.735,"low":100.729,"close":100.729,"volume":0.006000000052154064},{"timestamp":1742396400000,"open":100.732,"high":100.732,"low":100.732,"close":100.732,"volume":0.0020000000949949026},{"timestamp":1742396460000,"open":100.725,"high":100.789,"low":100.721,"close":100.789,"volume":0.024000000208616257},{"timestamp":1742396520000,"open":100.776,"high":100.883,"low":100.776,"close":100.871,"volume":0.014000000432133675},{"timestamp":1742396580000,"open":100.875,"high":100.939,"low":100.822,"close":100.883,"volume":0.014000000432133675},{"timestamp":1742396640000,"open":100.835,"high":100.835,"low":100.835,"close":100.835,"volume":0.004000000189989805},{"timestamp":1742396700000,"open":100.77,"high":100.77,"low":100.77,"close":100.77,"volume":0.0020000000949949026},{"timestamp":1742396760000,"open":100.726,"high":100.785,"low":100.726,"close":100.782,"volume":0.009999999776482582},{"timestamp":1742396820000,"open":100.83,"high":100.836,"low":100.775,"close":100.82,"volume":0.019999999552965164},{"timestamp":1742396880000,"open":100.833,"high":100.873,"low":100.822,"close":100.873,"volume":0.00800000037997961},{"timestamp":1742396940000,"open":100.821,"high":100.884,"low":100.82,"close":100.836,"volume":0.012000000104308128},{"timestamp":1742397000000,"open":100.823,"high":100.889,"low":100.771,"close":100.775,"volume":0.04399999976158142},{"timestamp":1742397060000,"open":100.83,"high":100.83,"low":100.772,"close":100.786,"volume":0.009999999776482582},{"timestamp":1742397120000,"open":100.775,"high":100.831,"low":100.775,"close":100.831,"volume":0.017999999225139618},{"timestamp":1742397180000,"open":100.821,"high":100.825,"low":100.82,"close":100.822,"volume":0.00800000037997961},{"timestamp":1742397240000,"open":100.839,"high":100.883,"low":100.82,"close":100.831,"volume":0.017999999225139618},{"timestamp":1742397300000,"open":100.836,"high":100.839,"low":100.73,"close":100.784,"volume":0.029999999329447746},{"timestamp":1742397360000,"open":100.722,"high":100.773,"low":100.722,"close":100.773,"volume":0.00800000037997961},{"timestamp":1742397420000,"open":100.775,"high":100.775,"low":100.775,"close":100.775,"volume":0.0020000000949949026},{"timestamp":1742397480000,"open":100.721,"high":100.785,"low":100.721,"close":100.732,"volume":0.01600000075995922},{"timestamp":1742397600000,"open":100.68,"high":100.734,"low":100.671,"close":100.734,"volume":0.024000000208616257},{"timestamp":1742397720000,"open":100.724,"high":100.784,"low":100.72,"close":100.784,"volume":0.01600000075995922},{"timestamp":1742397780000,"open":100.725,"high":100.779,"low":100.725,"close":100.779,"volume":0.004000000189989805},{"timestamp":1742397840000,"open":100.789,"high":100.789,"low":100.783,"close":100.783,"volume":0.004000000189989805},{"timestamp":1742397900000,"open":100.772,"high":100.784,"low":100.772,"close":100.784,"volume":0.004000000189989805},{"timestamp":1742397960000,"open":100.772,"high":100.783,"low":100.772,"close":100.779,"volume":0.006000000052154064},{"timestamp":1742398020000,"open":100.773,"high":100.789,"low":100.773,"close":100.789,"volume":0.004000000189989805},{"timestamp":1742398140000,"open":100.78,"high":100.78,"low":100.721,"close":100.721,"volume":0.006000000052154064},{"timestamp":1742398200000,"open":100.736,"high":100.736,"low":100.722,"close":100.734,"volume":0.009999999776482582},{"timestamp":1742398260000,"open":100.729,"high":100.786,"low":100.725,"close":100.781,"volume":0.012000000104308128},{"timestamp":1742398380000,"open":100.783,"high":100.789,"low":100.729,"close":100.775,"volume":0.02199999988079071},{"timestamp":1742398440000,"open":100.783,"high":100.885,"low":100.773,"close":100.885,"volume":0.01600000075995922},{"timestamp":1742398500000,"open":100.873,"high":100.934,"low":100.873,"close":100.93,"volume":0.017999999225139618},{"timestamp":1742398560000,"open":100.933,"high":100.973,"low":100.933,"close":100.973,"volume":0.004000000189989805},{"timestamp":1742398620000,"open":100.923,"high":100.936,"low":100.922,"close":100.933,"volume":0.009999999776482582},{"timestamp":1742398680000,"open":100.983,"high":101.036,"low":100.976,"close":101.036,"volume":0.017999999225139618},{"timestamp":1742398740000,"open":101.033,"high":101.033,"low":100.921,"close":100.921,"volume":0.01600000075995922},{"timestamp":1742398800000,"open":100.932,"high":100.981,"low":100.932,"close":100.981,"volume":0.004000000189989805},{"timestamp":1742398920000,"open":100.932,"high":100.98,"low":100.921,"close":100.971,"volume":0.035999998450279236},{"timestamp":1742398980000,"open":100.922,"high":100.933,"low":100.922,"close":100.923,"volume":0.00800000037997961},{"timestamp":1742399040000,"open":100.924,"high":100.982,"low":100.922,"close":100.922,"volume":0.019999999552965164},{"timestamp":1742399100000,"open":100.933,"high":100.983,"low":100.92,"close":100.933,"volume":0.019999999552965164},{"timestamp":1742399160000,"open":100.929,"high":100.939,"low":100.922,"close":100.922,"volume":0.00800000037997961},{"timestamp":1742399220000,"open":100.93,"high":100.97,"low":100.92,"close":100.939,"volume":0.014000000432133675},{"timestamp":1742399280000,"open":100.926,"high":100.93,"low":100.925,"close":100.93,"volume":0.006000000052154064},{"timestamp":1742399340000,"open":100.929,"high":100.989,"low":100.924,"close":100.989,"volume":0.009999999776482582},{"timestamp":1742399400000,"open":100.971,"high":100.981,"low":100.971,"close":100.981,"volume":0.004000000189989805},{"timestamp":1742399460000,"open":100.989,"high":101.03,"low":100.971,"close":101.03,"volume":0.017999999225139618},{"timestamp":1742399520000,"open":101.036,"high":101.085,"low":101.02,"close":101.023,"volume":0.017999999225139618},{"timestamp":1742399580000,"open":101.026,"high":101.075,"low":101.021,"close":101.021,"volume":0.017999999225139618},{"timestamp":1742399640000,"open":101.039,"high":101.039,"low":100.971,"close":100.985,"volume":0.019999999552965164},{"timestamp":1742399700000,"open":100.97,"high":101.034,"low":100.97,"close":100.97,"volume":0.01600000075995922},{"timestamp":1742399760000,"open":101.024,"high":101.03,"low":101.024,"close":101.03,"volume":0.006000000052154064},{"timestamp":1742399820000,"open":101.034,"high":101.036,"low":101.026,"close":101.034,"volume":0.012000000104308128},{"timestamp":1742399880000,"open":101.021,"high":101.022,"low":101.02,"close":101.02,"volume":0.006000000052154064},{"timestamp":1742399940000,"open":100.972,"high":101.032,"low":100.972,"close":100.984,"volume":0.02800000086426735},{"timestamp":1742400000000,"open":101.036,"high":101.036,"low":100.92,"close":100.97,"volume":0.014000000432133675},{"timestamp":1742400060000,"open":100.926,"high":100.985,"low":100.926,"close":100.971,"volume":0.006750000175088644},{"timestamp":1742400120000,"open":100.985,"high":100.986,"low":100.985,"close":100.986,"volume":0.004000000189989805},{"timestamp":1742400180000,"open":100.972,"high":100.98,"low":100.922,"close":100.922,"volume":0.00800000037997961},{"timestamp":1742400240000,"open":100.93,"high":100.981,"low":100.922,"close":100.925,"volume":0.014000000432133675},{"timestamp":1742400300000,"open":100.932,"high":100.986,"low":100.932,"close":100.986,"volume":0.004000000189989805},{"timestamp":1742400360000,"open":100.975,"high":100.981,"low":100.92,"close":100.92,"volume":0.00800000037997961},{"timestamp":1742400420000,"open":100.936,"high":101.084,"low":100.931,"close":101.073,"volume":0.02800000086426735},{"timestamp":1742400480000,"open":101.039,"high":101.039,"low":101.039,"close":101.039,"volume":0.0020000000949949026},{"timestamp":1742400540000,"open":101.071,"high":101.18,"low":101.071,"close":101.076,"volume":0.017999999225139618},{"timestamp":1742400600000,"open":101.032,"high":101.033,"low":100.97,"close":101.033,"volume":0.00800000037997961},{"timestamp":1742400660000,"open":100.975,"high":101.035,"low":100.971,"close":101.022,"volume":0.030750000849366188},{"timestamp":1742400720000,"open":101.022,"high":101.089,"low":101.022,"close":101.023,"volume":0.017999999225139618},{"timestamp":1742400780000,"open":101.024,"high":101.036,"low":101.024,"close":101.036,"volume":0.004000000189989805},{"timestamp":1742400840000,"open":101.029,"high":101.029,"low":100.972,"close":100.972,"volume":0.006000000052154064},{"timestamp":1742400960000,"open":100.975,"high":100.975,"low":100.975,"close":100.975,"volume":0.0020000000949949026},{"timestamp":1742401020000,"open":100.984,"high":100.984,"low":100.972,"close":100.974,"volume":0.00800000037997961},{"timestamp":1742401080000,"open":100.982,"high":100.986,"low":100.922,"close":100.93,"volume":0.017999999225139618},{"timestamp":1742401140000,"open":100.92,"high":100.986,"low":100.92,"close":100.935,"volume":0.017999999225139618}]