[{"timestamp":1742391000000,"open":112.673,"high":112.673,"low":112.363,"close":112.413,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":112.363,"high":113.133,"low":112.363,"close":112.583,"volume":0.1451999992132187},{"timestamp":1742391180000,"open":113.093,"high":113.093,"low":113.093,"close":113.093,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":113.453,"high":113.943,"low":113.453,"close":113.943,"volume":0.028200000524520874},{"timestamp":1742391360000,"open":113.943,"high":114.233,"low":113.943,"close":114.233,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":114.233,"high":114.233,"low":114.183,"close":114.193,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":113.873,"high":113.953,"low":113.873,"close":113.953,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":113.953,"high":113.953,"low":113.953,"close":113.953,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":114.013,"high":114.013,"low":114.013,"close":114.013,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":114.013,"high":114.013,"low":113.413,"close":113.413,"volume":0.07500000298023224},{"timestamp":1742391780000,"open":113.413,"high":113.823,"low":113.103,"close":113.103,"volume":0.08820000290870667},{"timestamp":1742391840000,"open":113.103,"high":113.483,"low":112.993,"close":113.483,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":113.353,"high":113.353,"low":113.353,"close":113.353,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":113.353,"high":113.353,"low":113.353,"close":113.353,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":113.483,"high":113.703,"low":113.483,"close":113.703,"volume":0.08009999990463257},{"timestamp":1742392080000,"open":113.683,"high":113.893,"low":113.683,"close":113.893,"volume":0.09239999949932098},{"timestamp":1742392140000,"open":113.893,"high":113.943,"low":113.893,"close":113.943,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":113.943,"high":113.943,"low":113.943,"close":113.943,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":113.953,"high":113.963,"low":113.953,"close":113.963,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":113.973,"high":113.973,"low":113.843,"close":113.843,"volume":0.08489999920129776},{"timestamp":1742392380000,"open":113.843,"high":113.843,"low":113.643,"close":113.643,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":113.643,"high":113.643,"low":113.643,"close":113.643,"volume":0.09239999949932098},{"timestamp":1742392500000,"open":113.643,"high":113.643,"low":113.363,"close":113.363,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":113.363,"high":113.363,"low":113.363,"close":113.363,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":113.383,"high":113.483,"low":113.383,"close":113.483,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":113.483,"high":113.533,"low":113.363,"close":113.363,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":113.363,"high":113.363,"low":113.363,"close":113.363,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":113.363,"high":113.363,"low":113.363,"close":113.363,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":113.363,"high":113.363,"low":113.253,"close":113.343,"volume":0.03629999980330467},{"timestamp":1742392920000,"open":113.423,"high":113.423,"low":113.343,"close":113.393,"volume":0.027300000190734863},{"timestamp":1742392980000,"open":113.393,"high":113.393,"low":113.213,"close":113.323,"volume":0.07590000331401825},{"timestamp":1742393040000,"open":113.263,"high":113.263,"low":112.923,"close":112.923,"volume":0.12780000269412994},{"timestamp":1742393100000,"open":113.143,"high":113.143,"low":112.923,"close":112.923,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":113.143,"high":113.143,"low":113.143,"close":113.143,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":113.143,"high":113.233,"low":113.143,"close":113.233,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":113.233,"high":113.373,"low":113.143,"close":113.243,"volume":0.13199999928474426},{"timestamp":1742393340000,"open":113.243,"high":113.573,"low":113.243,"close":113.443,"volume":0.08009999990463257},{"timestamp":1742393400000,"open":113.473,"high":113.593,"low":113.443,"close":113.593,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":113.393,"high":113.623,"low":113.393,"close":113.623,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":113.513,"high":113.553,"low":113.513,"close":113.513,"volume":0.04859999939799309},{"timestamp":1742393640000,"open":113.513,"high":113.513,"low":113.513,"close":113.513,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":113.513,"high":113.513,"low":113.513,"close":113.513,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":113.513,"high":113.513,"low":113.513,"close":113.513,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":113.633,"high":113.633,"low":113.513,"close":113.513,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":113.633,"high":113.633,"low":113.603,"close":113.603,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":113.603,"high":113.603,"low":113.603,"close":113.603,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":113.643,"high":113.703,"low":113.643,"close":113.703,"volume":0.027300000190734863},{"timestamp":1742394060000,"open":113.753,"high":113.753,"low":113.753,"close":113.753,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":113.803,"high":113.963,"low":113.803,"close":113.963,"volume":0.06780000030994415},{"timestamp":1742394180000,"open":113.953,"high":113.973,"low":113.953,"close":113.973,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":113.973,"high":114.073,"low":113.973,"close":114.073,"volume":0.10649999976158142},{"timestamp":1742394360000,"open":114.013,"high":114.013,"low":113.953,"close":113.953,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":113.953,"high":113.953,"low":113.893,"close":113.893,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":113.893,"high":113.903,"low":113.893,"close":113.903,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":113.953,"high":113.973,"low":113.953,"close":113.963,"volume":0.07919999957084656},{"timestamp":1742394720000,"open":113.913,"high":113.983,"low":113.913,"close":113.983,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":113.923,"high":113.973,"low":113.923,"close":113.973,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":113.903,"high":113.913,"low":113.893,"close":113.913,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":113.893,"high":113.893,"low":113.893,"close":113.893,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":113.893,"high":113.893,"low":113.763,"close":113.763,"volume":0.07500000298023224},{"timestamp":1742395140000,"open":113.763,"high":113.763,"low":113.753,"close":113.753,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":113.763,"high":113.763,"low":113.763,"close":113.763,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":113.733,"high":113.733,"low":113.733,"close":113.733,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":113.733,"high":113.733,"low":113.733,"close":113.733,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":113.783,"high":113.783,"low":113.783,"close":113.783,"volume":0.0008999999845400453},{"timestamp":1742395740000,"open":113.783,"high":113.923,"low":113.783,"close":113.923,"volume":0.09239999949932098},{"timestamp":1742395800000,"open":113.923,"high":113.923,"low":113.923,"close":113.923,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":113.893,"high":113.893,"low":113.893,"close":113.893,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":113.593,"high":113.633,"low":113.353,"close":113.353,"volume":0.11550000309944153},{"timestamp":1742395980000,"open":113.413,"high":113.573,"low":113.413,"close":113.493,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":113.493,"high":113.493,"low":113.333,"close":113.333,"volume":0.061799999326467514},{"timestamp":1742396100000,"open":113.393,"high":113.393,"low":113.203,"close":113.203,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":113.333,"high":113.333,"low":113.333,"close":113.333,"volume":0.0008999999845400453},{"timestamp":1742396340000,"open":113.203,"high":113.293,"low":113.203,"close":113.293,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":113.293,"high":113.393,"low":113.293,"close":113.393,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":113.393,"high":113.443,"low":113.323,"close":113.443,"volume":0.08009999990463257},{"timestamp":1742396580000,"open":113.463,"high":113.463,"low":113.323,"close":113.323,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":113.383,"high":113.403,"low":113.383,"close":113.403,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":113.343,"high":113.343,"low":113.343,"close":113.343,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":113.363,"high":113.373,"low":113.343,"close":113.363,"volume":0.04050000011920929},{"timestamp":1742396820000,"open":113.383,"high":113.393,"low":113.383,"close":113.393,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":113.363,"high":113.363,"low":113.363,"close":113.363,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":113.393,"high":113.403,"low":113.393,"close":113.403,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":113.353,"high":113.353,"low":113.353,"close":113.353,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":113.313,"high":113.313,"low":113.313,"close":113.313,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":113.313,"high":113.313,"low":113.313,"close":113.313,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":113.313,"high":113.313,"low":113.313,"close":113.313,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":113.313,"high":113.313,"low":113.313,"close":113.313,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":113.323,"high":113.323,"low":113.263,"close":113.283,"volume":0.061799999326467514},{"timestamp":1742397420000,"open":113.263,"high":113.263,"low":113.253,"close":113.253,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":113.193,"high":113.193,"low":113.173,"close":113.173,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":113.103,"high":113.103,"low":113.053,"close":113.053,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":113.103,"high":113.103,"low":113.103,"close":113.103,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":113.113,"high":113.123,"low":113.113,"close":113.123,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":113.153,"high":113.153,"low":113.093,"close":113.103,"volume":0.027300000190734863},{"timestamp":1742397840000,"open":113.093,"high":113.093,"low":113.033,"close":113.033,"volume":0.10140000283718109},{"timestamp":1742397900000,"open":113.053,"high":113.053,"low":113.003,"close":113.003,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":112.733,"high":112.733,"low":112.733,"close":112.733,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":112.863,"high":112.953,"low":112.863,"close":112.893,"volume":0.06689999997615814},{"timestamp":1742398200000,"open":112.963,"high":113.113,"low":112.893,"close":112.893,"volume":0.093299999833107},{"timestamp":1742398260000,"open":112.983,"high":113.043,"low":112.983,"close":113.043,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":113.123,"high":113.163,"low":113.003,"close":113.163,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":113.173,"high":113.173,"low":113.163,"close":113.163,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":113.193,"high":113.193,"low":113.163,"close":113.173,"volume":0.04050000011920929},{"timestamp":1742398560000,"open":113.163,"high":113.163,"low":113.163,"close":113.163,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":113.183,"high":113.223,"low":113.183,"close":113.223,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":113.273,"high":113.273,"low":113.273,"close":113.273,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":113.003,"high":113.283,"low":113.003,"close":113.133,"volume":0.09239999949932098},{"timestamp":1742398860000,"open":113.043,"high":113.043,"low":113.043,"close":113.043,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":113.043,"high":113.043,"low":113.043,"close":113.043,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":113.023,"high":113.203,"low":113.023,"close":113.133,"volume":0.04050000011920929},{"timestamp":1742399040000,"open":113.093,"high":113.093,"low":113.093,"close":113.093,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":113.093,"high":113.153,"low":113.093,"close":113.153,"volume":0.014100000262260437},{"timestamp":1742399160000,"open":113.173,"high":113.173,"low":113.153,"close":113.153,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":113.183,"high":113.183,"low":113.183,"close":113.183,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":113.293,"high":113.313,"low":113.213,"close":113.243,"volume":0.10559999942779541},{"timestamp":1742399340000,"open":113.273,"high":113.303,"low":113.273,"close":113.303,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":113.383,"high":113.393,"low":113.383,"close":113.393,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":113.393,"high":113.393,"low":113.333,"close":113.333,"volume":0.04859999939799309},{"timestamp":1742399520000,"open":113.333,"high":113.333,"low":113.333,"close":113.333,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":113.373,"high":113.473,"low":113.303,"close":113.323,"volume":0.094200000166893},{"timestamp":1742399700000,"open":113.323,"high":113.343,"low":113.323,"close":113.343,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":113.333,"high":113.333,"low":113.233,"close":113.233,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":113.243,"high":113.253,"low":113.243,"close":113.253,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":113.263,"high":113.263,"low":113.263,"close":113.263,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":113.283,"high":113.283,"low":113.273,"close":113.283,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":113.293,"high":113.553,"low":113.293,"close":113.553,"volume":0.13379999995231628},{"timestamp":1742400060000,"open":113.503,"high":113.503,"low":113.463,"close":113.463,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":113.473,"high":113.473,"low":113.473,"close":113.473,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":113.483,"high":113.503,"low":113.483,"close":113.503,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":113.433,"high":113.433,"low":113.413,"close":113.423,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":113.433,"high":113.473,"low":113.433,"close":113.473,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":113.483,"high":113.513,"low":113.483,"close":113.513,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":113.493,"high":113.493,"low":113.493,"close":113.493,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":113.523,"high":113.523,"low":113.493,"close":113.493,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":113.523,"high":113.523,"low":113.463,"close":113.463,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":113.473,"high":113.493,"low":113.473,"close":113.493,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":113.473,"high":113.503,"low":113.473,"close":113.503,"volume":0.04050000011920929},{"timestamp":1742400720000,"open":113.483,"high":113.503,"low":113.413,"close":113.503,"volume":0.08190000057220459},{"timestamp":1742400780000,"open":113.523,"high":113.523,"low":113.483,"close":113.483,"volume":0.014100000262260437},{"timestamp":1742400840000,"open":113.463,"high":113.463,"low":113.463,"close":113.463,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":113.433,"high":113.443,"low":113.433,"close":113.443,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":113.453,"high":113.453,"low":113.283,"close":113.283,"volume":0.07500000298023224},{"timestamp":1742401140000,"open":113.273,"high":113.273,"low":113.273,"close":113.273,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":113.273,"high":113.273,"low":113.003,"close":113.173,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":113.183,"high":113.183,"low":113.173,"close":113.183,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":113.133,"high":113.133,"low":113.093,"close":113.103,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":113.133,"high":113.193,"low":113.133,"close":113.143,"volume":0.04050000011920929},{"timestamp":1742401440000,"open":113.153,"high":113.153,"low":113.073,"close":113.073,"volume":0.07590000331401825},{"timestamp":1742401500000,"open":113.093,"high":113.093,"low":113.003,"close":113.003,"volume":0.03629999980330467},{"timestamp":1742401560000,"open":113.053,"high":113.053,"low":113.053,"close":113.053,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":113.073,"high":113.073,"low":113.073,"close":113.073,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":113.033,"high":113.083,"low":113.033,"close":113.083,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":113.153,"high":113.193,"low":113.153,"close":113.193,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":113.193,"high":113.223,"low":113.143,"close":113.143,"volume":0.06270000338554382},{"timestamp":1742401860000,"open":113.183,"high":113.183,"low":113.143,"close":113.163,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":113.143,"high":113.143,"low":112.993,"close":112.993,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":113.013,"high":113.013,"low":113.013,"close":113.013,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":113.013,"high":113.013,"low":113.013,"close":113.013,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":112.983,"high":113.023,"low":112.983,"close":113.023,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":113.023,"high":113.023,"low":113.023,"close":113.023,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":113.033,"high":113.043,"low":113.033,"close":113.043,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":113.053,"high":113.053,"low":113.053,"close":113.053,"volume":0.0008999999845400453},{"timestamp":1742402640000,"open":113.053,"high":113.053,"low":113.053,"close":113.053,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":113.043,"high":113.043,"low":112.963,"close":112.973,"volume":0.093299999833107},{"timestamp":1742402760000,"open":112.993,"high":113.033,"low":112.993,"close":113.013,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":112.993,"high":113.013,"low":112.993,"close":113.013,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":112.963,"high":112.983,"low":112.923,"close":112.983,"volume":0.053700000047683716},{"timestamp":1742402940000,"open":113.003,"high":113.003,"low":113.003,"close":113.003,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":113.013,"high":113.013,"low":113.013,"close":113.013,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":113.023,"high":113.023,"low":112.943,"close":112.973,"volume":0.07500000298023224},{"timestamp":1742403120000,"open":112.983,"high":112.993,"low":112.983,"close":112.993,"volume":0.027300000190734863},{"timestamp":1742403180000,"open":113.013,"high":113.013,"low":113.013,"close":113.013,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":113.013,"high":113.073,"low":113.013,"close":113.053,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":113.063,"high":113.093,"low":113.013,"close":113.013,"volume":0.07680000364780426},{"timestamp":1742403360000,"open":113.013,"high":113.013,"low":112.903,"close":112.903,"volume":0.11879999935626984},{"timestamp":1742403420000,"open":112.903,"high":112.943,"low":112.903,"close":112.943,"volume":0.027300000190734863},{"timestamp":1742403540000,"open":112.933,"high":112.933,"low":112.903,"close":112.913,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":112.903,"high":112.903,"low":112.633,"close":112.843,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":112.843,"high":112.843,"low":112.553,"close":112.733,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":112.743,"high":112.743,"low":112.553,"close":112.693,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":112.683,"high":112.693,"low":112.683,"close":112.693,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":112.683,"high":112.693,"low":112.473,"close":112.583,"volume":0.11879999935626984},{"timestamp":1742403960000,"open":112.583,"high":112.583,"low":112.343,"close":112.543,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":112.563,"high":112.563,"low":112.303,"close":112.563,"volume":0.04050000011920929},{"timestamp":1742404080000,"open":112.563,"high":112.563,"low":112.303,"close":112.493,"volume":0.10140000283718109},{"timestamp":1742404140000,"open":112.493,"high":112.493,"low":112.493,"close":112.493,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":112.553,"high":112.573,"low":112.553,"close":112.573,"volume":0.04050000011920929},{"timestamp":1742404260000,"open":112.543,"high":112.543,"low":112.543,"close":112.543,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":112.483,"high":112.483,"low":112.333,"close":112.363,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":112.423,"high":112.423,"low":112.423,"close":112.423,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":112.423,"high":112.423,"low":112.283,"close":112.293,"volume":0.04529999941587448},{"timestamp":1742404500000,"open":112.283,"high":112.373,"low":112.283,"close":112.373,"volume":0.04050000011920929},{"timestamp":1742404560000,"open":112.383,"high":112.383,"low":112.173,"close":112.173,"volume":0.08820000290870667},{"timestamp":1742404620000,"open":112.223,"high":112.283,"low":112.223,"close":112.283,"volume":0.04050000011920929},{"timestamp":1742404680000,"open":112.293,"high":112.303,"low":112.293,"close":112.303,"volume":0.014100000262260437},{"timestamp":1742404800000,"open":112.293,"high":112.313,"low":112.293,"close":112.313,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":112.313,"high":112.313,"low":112.313,"close":112.313,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":112.333,"high":112.333,"low":112.333,"close":112.333,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":112.313,"high":112.313,"low":112.303,"close":112.303,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":112.293,"high":112.293,"low":112.293,"close":112.293,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":112.293,"high":112.293,"low":112.293,"close":112.293,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":112.293,"high":112.443,"low":112.163,"close":112.433,"volume":0.11550000309944153},{"timestamp":1742405220000,"open":112.453,"high":112.453,"low":112.453,"close":112.453,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":112.433,"high":112.433,"low":112.343,"close":112.383,"volume":0.11879999935626984},{"timestamp":1742405400000,"open":112.343,"high":112.373,"low":112.343,"close":112.373,"volume":0.04050000011920929},{"timestamp":1742405460000,"open":112.363,"high":112.363,"low":112.363,"close":112.363,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":112.303,"high":112.303,"low":112.303,"close":112.303,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":112.373,"high":112.393,"low":112.373,"close":112.393,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":112.403,"high":112.403,"low":112.403,"close":112.403,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":112.403,"high":112.543,"low":112.403,"close":112.493,"volume":0.10740000009536743},{"timestamp":1742405820000,"open":112.513,"high":112.543,"low":112.513,"close":112.543,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":112.543,"high":112.543,"low":112.543,"close":112.543,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":112.543,"high":112.543,"low":112.433,"close":112.433,"volume":0.07919999957084656},{"timestamp":1742406060000,"open":112.543,"high":112.543,"low":112.543,"close":112.543,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":112.543,"high":112.543,"low":112.323,"close":112.423,"volume":0.08820000290870667},{"timestamp":1742406240000,"open":112.373,"high":112.373,"low":112.133,"close":112.193,"volume":0.09809999912977219},{"timestamp":1742406300000,"open":112.223,"high":112.223,"low":112.133,"close":112.133,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":112.183,"high":112.333,"low":112.183,"close":112.273,"volume":0.13199999928474426},{"timestamp":1742406420000,"open":112.223,"high":112.223,"low":112.223,"close":112.223,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":112.203,"high":112.203,"low":112.143,"close":112.143,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":112.123,"high":112.123,"low":112.013,"close":112.053,"volume":0.1589999943971634},{"timestamp":1742406600000,"open":112.113,"high":112.113,"low":112.113,"close":112.113,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":112.073,"high":112.113,"low":112.073,"close":112.113,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":112.073,"high":112.073,"low":111.913,"close":111.983,"volume":0.08820000290870667},{"timestamp":1742406780000,"open":111.993,"high":111.993,"low":111.993,"close":111.993,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":111.993,"high":111.993,"low":111.993,"close":111.993,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":111.993,"high":111.993,"low":111.913,"close":111.913,"volume":0.061799999326467514},{"timestamp":1742407080000,"open":111.933,"high":111.953,"low":111.933,"close":111.933,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":111.913,"high":111.913,"low":111.673,"close":111.723,"volume":0.13289999961853027},{"timestamp":1742407200000,"open":111.723,"high":112.053,"low":110.433,"close":112.053,"volume":0.1875},{"timestamp":1742407260000,"open":111.983,"high":112.093,"low":111.983,"close":112.093,"volume":0.05460000038146973},{"timestamp":1742407320000,"open":112.093,"high":112.223,"low":112.093,"close":112.223,"volume":0.06689999997615814},{"timestamp":1742407380000,"open":112.233,"high":112.493,"low":112.233,"close":112.423,"volume":0.1356000006198883},{"timestamp":1742407440000,"open":112.423,"high":112.433,"low":112.373,"close":112.433,"volume":0.0494999997317791},{"timestamp":1742407500000,"open":112.433,"high":112.433,"low":112.243,"close":112.243,"volume":0.11460000276565552},{"timestamp":1742407560000,"open":112.253,"high":112.343,"low":112.253,"close":112.343,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":112.353,"high":112.353,"low":112.353,"close":112.353,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":112.523,"high":112.533,"low":112.523,"close":112.533,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":112.583,"high":112.663,"low":112.583,"close":112.603,"volume":0.08190000057220459},{"timestamp":1742407860000,"open":112.593,"high":112.623,"low":112.593,"close":112.623,"volume":0.014100000262260437},{"timestamp":1742407920000,"open":112.633,"high":112.763,"low":112.633,"close":112.763,"volume":0.014100000262260437},{"timestamp":1742407980000,"open":112.813,"high":112.823,"low":112.623,"close":112.623,"volume":0.08009999990463257},{"timestamp":1742408040000,"open":112.593,"high":112.653,"low":112.593,"close":112.653,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":112.663,"high":112.663,"low":112.663,"close":112.663,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":112.673,"high":112.683,"low":112.673,"close":112.683,"volume":0.07919999957084656},{"timestamp":1742408220000,"open":112.683,"high":112.683,"low":112.643,"close":112.653,"volume":0.023099999874830246},{"timestamp":1742408280000,"open":112.663,"high":112.673,"low":112.663,"close":112.673,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":112.683,"high":112.693,"low":112.673,"close":112.673,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":112.763,"high":112.773,"low":112.723,"close":112.773,"volume":0.053700000047683716},{"timestamp":1742408520000,"open":112.783,"high":112.843,"low":112.783,"close":112.843,"volume":0.053700000047683716},{"timestamp":1742408580000,"open":112.903,"high":112.903,"low":112.873,"close":112.883,"volume":0.11640000343322754},{"timestamp":1742408640000,"open":112.883,"high":113.023,"low":112.883,"close":112.923,"volume":0.09989999979734421},{"timestamp":1742408700000,"open":112.933,"high":113.013,"low":112.883,"close":112.883,"volume":0.08910000324249268},{"timestamp":1742408760000,"open":112.883,"high":112.883,"low":112.843,"close":112.843,"volume":0.04439999908208847},{"timestamp":1742408820000,"open":112.843,"high":112.843,"low":112.753,"close":112.793,"volume":0.061799999326467514},{"timestamp":1742408880000,"open":112.793,"high":112.793,"low":112.693,"close":112.693,"volume":0.0575999990105629},{"timestamp":1742408940000,"open":112.693,"high":112.763,"low":112.693,"close":112.753,"volume":0.07919999957084656},{"timestamp":1742409000000,"open":112.763,"high":112.943,"low":112.763,"close":112.943,"volume":0.05460000038146973},{"timestamp":1742409060000,"open":112.973,"high":113.203,"low":112.973,"close":113.153,"volume":0.17520000040531158},{"timestamp":1742409120000,"open":113.163,"high":113.313,"low":113.163,"close":113.203,"volume":0.12960000336170197},{"timestamp":1742409180000,"open":113.203,"high":113.313,"low":113.193,"close":113.193,"volume":0.10140000283718109},{"timestamp":1742409240000,"open":113.123,"high":113.273,"low":113.123,"close":113.263,"volume":0.093299999833107},{"timestamp":1742409300000,"open":113.263,"high":113.263,"low":113.263,"close":113.263,"volume":0.052799999713897705},{"timestamp":1742409360000,"open":113.273,"high":113.443,"low":113.273,"close":113.443,"volume":0.10649999976158142},{"timestamp":1742409420000,"open":113.453,"high":113.493,"low":113.453,"close":113.493,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":113.493,"high":113.493,"low":113.133,"close":113.133,"volume":0.05849999934434891},{"timestamp":1742409540000,"open":113.313,"high":113.313,"low":113.313,"close":113.313,"volume":0.0008999999845400453},{"timestamp":1742409600000,"open":113.313,"high":113.313,"low":113.063,"close":113.203,"volume":0.06750000268220901},{"timestamp":1742409660000,"open":113.213,"high":113.243,"low":113.213,"close":113.243,"volume":0.04050000011920929},{"timestamp":1742409720000,"open":113.243,"high":113.533,"low":113.243,"close":113.323,"volume":0.07769999653100967},{"timestamp":1742409780000,"open":113.443,"high":113.443,"low":113.443,"close":113.443,"volume":0.013199999928474426},{"timestamp":1742409840000,"open":113.463,"high":113.703,"low":113.443,"close":113.703,"volume":0.20160000026226044},{"timestamp":1742409900000,"open":113.703,"high":113.703,"low":113.553,"close":113.563,"volume":0.07919999957084656},{"timestamp":1742410020000,"open":113.573,"high":113.573,"low":113.573,"close":113.573,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":113.593,"high":113.593,"low":113.593,"close":113.593,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":113.603,"high":113.603,"low":113.603,"close":113.603,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":113.613,"high":113.613,"low":113.613,"close":113.613,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":113.613,"high":113.613,"low":113.473,"close":113.473,"volume":0.061799999326467514},{"timestamp":1742410320000,"open":113.493,"high":113.823,"low":113.473,"close":113.823,"volume":0.15870000422000885},{"timestamp":1742410380000,"open":113.893,"high":113.943,"low":113.893,"close":113.943,"volume":0.22619999945163727},{"timestamp":1742410440000,"open":113.943,"high":114.033,"low":113.943,"close":113.953,"volume":0.07919999957084656},{"timestamp":1742410500000,"open":113.953,"high":113.953,"low":113.873,"close":113.873,"volume":0.05339999869465828},{"timestamp":1742410560000,"open":113.893,"high":113.893,"low":113.683,"close":113.743,"volume":0.06689999997615814},{"timestamp":1742410620000,"open":113.683,"high":113.933,"low":113.683,"close":113.773,"volume":0.13379999995231628},{"timestamp":1742410680000,"open":113.753,"high":113.753,"low":113.643,"close":113.643,"volume":0.06599999964237213},{"timestamp":1742410740000,"open":113.743,"high":113.783,"low":113.743,"close":113.763,"volume":0.06689999997615814},{"timestamp":1742410800000,"open":113.773,"high":113.913,"low":113.773,"close":113.913,"volume":0.094200000166893},{"timestamp":1742410860000,"open":113.903,"high":113.903,"low":113.763,"close":113.763,"volume":0.061799999326467514},{"timestamp":1742410920000,"open":113.773,"high":113.833,"low":113.763,"close":113.833,"volume":0.01590000092983246},{"timestamp":1742410980000,"open":114.023,"high":114.073,"low":113.883,"close":113.893,"volume":0.06780000030994415},{"timestamp":1742411040000,"open":113.963,"high":114.413,"low":113.963,"close":114.353,"volume":0.08370000123977661},{"timestamp":1742411100000,"open":114.473,"high":114.503,"low":114.413,"close":114.413,"volume":0.07769999653100967},{"timestamp":1742411160000,"open":114.413,"high":114.413,"low":113.773,"close":113.933,"volume":0.23759999871253967},{"timestamp":1742411220000,"open":113.933,"high":114.093,"low":113.933,"close":114.093,"volume":0.04050000011920929},{"timestamp":1742411280000,"open":114.053,"high":114.153,"low":113.983,"close":114.153,"volume":0.06780000030994415},{"timestamp":1742411340000,"open":114.153,"high":114.303,"low":113.773,"close":114.303,"volume":0.0989999994635582},{"timestamp":1742411400000,"open":114.333,"high":114.503,"low":114.163,"close":114.483,"volume":0.08190000057220459},{"timestamp":1742411460000,"open":114.483,"high":114.483,"low":114.393,"close":114.393,"volume":0.07500000298023224},{"timestamp":1742411520000,"open":114.373,"high":114.393,"low":114.373,"close":114.393,"volume":0.053700000047683716},{"timestamp":1742411580000,"open":114.273,"high":114.273,"low":114.273,"close":114.273,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":114.273,"high":114.273,"low":114.273,"close":114.273,"volume":0.013199999928474426},{"timestamp":1742411700000,"open":114.273,"high":114.543,"low":114.273,"close":114.413,"volume":0.15600000321865082},{"timestamp":1742411760000,"open":114.423,"high":114.423,"low":114.423,"close":114.423,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":114.423,"high":114.423,"low":114.333,"close":114.333,"volume":0.04859999939799309},{"timestamp":1742411880000,"open":114.263,"high":114.303,"low":114.263,"close":114.303,"volume":0.05550000071525574},{"timestamp":1742411940000,"open":114.313,"high":114.313,"low":114.263,"close":114.293,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":114.263,"high":114.323,"low":114.253,"close":114.253,"volume":0.03629999980330467},{"timestamp":1742412060000,"open":114.223,"high":114.243,"low":114.183,"close":114.243,"volume":0.093299999833107},{"timestamp":1742412120000,"open":114.293,"high":114.293,"low":114.233,"close":114.233,"volume":0.053700000047683716},{"timestamp":1742412180000,"open":114.233,"high":114.233,"low":114.203,"close":114.203,"volume":0.022199999541044235},{"timestamp":1742412240000,"open":114.213,"high":114.213,"low":114.213,"close":114.213,"volume":0.0008999999845400453},{"timestamp":1742412300000,"open":114.283,"high":114.303,"low":114.213,"close":114.213,"volume":0.06360000371932983},{"timestamp":1742412360000,"open":114.213,"high":114.213,"low":114.153,"close":114.153,"volume":0.10559999942779541},{"timestamp":1742412420000,"open":114.133,"high":114.133,"low":113.883,"close":113.883,"volume":0.1979999989271164},{"timestamp":1742412480000,"open":113.873,"high":113.943,"low":113.563,"close":113.743,"volume":0.3003000020980835},{"timestamp":1742412540000,"open":113.723,"high":113.833,"low":113.473,"close":113.833,"volume":0.0828000009059906},{"timestamp":1742412600000,"open":113.893,"high":113.943,"low":113.543,"close":113.793,"volume":0.17100000381469727},{"timestamp":1742412660000,"open":113.973,"high":114.073,"low":113.973,"close":114.073,"volume":0.1988999992609024},{"timestamp":1742412720000,"open":114.103,"high":114.233,"low":114.083,"close":114.233,"volume":0.13289999961853027},{"timestamp":1742412780000,"open":114.233,"high":114.413,"low":114.233,"close":114.413,"volume":0.188400000333786},{"timestamp":1742412840000,"open":114.413,"high":114.433,"low":114.333,"close":114.433,"volume":0.12870000302791595},{"timestamp":1742412900000,"open":114.483,"high":114.483,"low":114.213,"close":114.213,"volume":0.2117999941110611},{"timestamp":1742412960000,"open":114.213,"high":114.213,"low":114.213,"close":114.213,"volume":0.026399999856948853},{"timestamp":1742413020000,"open":114.213,"high":114.343,"low":114.213,"close":114.343,"volume":0.10559999942779541},{"timestamp":1742413080000,"open":114.333,"high":114.503,"low":114.333,"close":114.423,"volume":0.05550000071525574},{"timestamp":1742413140000,"open":114.423,"high":114.423,"low":114.313,"close":114.313,"volume":0.1632000058889389},{"timestamp":1742413200000,"open":114.313,"high":114.393,"low":114.183,"close":114.293,"volume":0.17309999465942383},{"timestamp":1742413260000,"open":114.293,"high":114.293,"low":114.293,"close":114.293,"volume":0.07919999957084656},{"timestamp":1742413320000,"open":114.293,"high":114.413,"low":114.223,"close":114.303,"volume":0.16410000622272491},{"timestamp":1742413380000,"open":114.303,"high":114.303,"low":114.283,"close":114.283,"volume":0.09239999949932098},{"timestamp":1742413440000,"open":114.363,"high":114.543,"low":114.363,"close":114.543,"volume":0.2475000023841858},{"timestamp":1742413500000,"open":114.543,"high":114.583,"low":114.543,"close":114.583,"volume":0.10830000042915344},{"timestamp":1742413560000,"open":114.543,"high":114.543,"low":114.473,"close":114.473,"volume":0.12780000269412994},{"timestamp":1742413620000,"open":114.163,"high":114.343,"low":114.163,"close":114.343,"volume":0.053700000047683716},{"timestamp":1742413680000,"open":114.343,"high":114.343,"low":113.893,"close":114.173,"volume":0.20880000293254852},{"timestamp":1742413740000,"open":114.083,"high":114.363,"low":113.893,"close":114.353,"volume":0.2393999993801117},{"timestamp":1742413800000,"open":114.353,"high":114.353,"low":114.173,"close":114.253,"volume":0.18150000274181366},{"timestamp":1742413860000,"open":114.253,"high":114.253,"low":113.833,"close":114.133,"volume":0.12030000239610672},{"timestamp":1742413920000,"open":114.133,"high":114.293,"low":113.913,"close":114.273,"volume":0.26339998841285706},{"timestamp":1742413980000,"open":114.273,"high":114.333,"low":114.273,"close":114.313,"volume":0.10830000042915344},{"timestamp":1742414040000,"open":114.313,"high":114.413,"low":114.313,"close":114.313,"volume":0.22380000352859497},{"timestamp":1742414100000,"open":114.313,"high":114.563,"low":113.993,"close":114.423,"volume":0.3183000087738037},{"timestamp":1742414160000,"open":114.453,"high":114.503,"low":114.213,"close":114.503,"volume":0.09510000050067902},{"timestamp":1742414220000,"open":114.503,"high":114.503,"low":114.073,"close":114.073,"volume":0.26489999890327454},{"timestamp":1742414280000,"open":114.073,"high":114.523,"low":114.073,"close":114.523,"volume":0.4325999915599823},{"timestamp":1742414340000,"open":114.523,"high":114.523,"low":114.153,"close":114.153,"volume":0.32850000262260437}]