[{"timestamp":1742391000000,"open":100.948,"high":101.608,"low":100.948,"close":101.608,"volume":0.014999999664723873},{"timestamp":1742391060000,"open":101.608,"high":101.608,"low":101.148,"close":101.148,"volume":0.07500000298023224},{"timestamp":1742391120000,"open":101.148,"high":101.148,"low":101.148,"close":101.148,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":101.258,"high":101.898,"low":101.258,"close":101.738,"volume":0.1761000007390976},{"timestamp":1742391240000,"open":101.738,"high":101.748,"low":101.738,"close":101.748,"volume":0.027300000190734863},{"timestamp":1742391300000,"open":101.748,"high":101.798,"low":101.748,"close":101.798,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":101.808,"high":101.808,"low":101.808,"close":101.808,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":101.808,"high":101.808,"low":101.748,"close":101.748,"volume":0.11460000276565552},{"timestamp":1742391540000,"open":101.758,"high":101.758,"low":101.758,"close":101.758,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":101.758,"high":101.758,"low":101.758,"close":101.758,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":101.758,"high":101.758,"low":101.728,"close":101.748,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":101.748,"high":101.748,"low":101.748,"close":101.748,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":101.728,"high":101.728,"low":101.708,"close":101.708,"volume":0.07079999893903732},{"timestamp":1742391900000,"open":101.708,"high":101.708,"low":101.708,"close":101.708,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":101.708,"high":101.708,"low":101.708,"close":101.708,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":101.718,"high":101.768,"low":101.718,"close":101.768,"volume":0.08100000023841858},{"timestamp":1742392080000,"open":101.768,"high":101.818,"low":101.768,"close":101.768,"volume":0.094200000166893},{"timestamp":1742392140000,"open":101.838,"high":101.848,"low":101.838,"close":101.848,"volume":0.027300000190734863},{"timestamp":1742392200000,"open":101.848,"high":101.848,"low":101.848,"close":101.848,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":101.898,"high":101.898,"low":101.858,"close":101.868,"volume":0.04050000011920929},{"timestamp":1742392380000,"open":101.848,"high":101.848,"low":101.768,"close":101.768,"volume":0.06599999964237213},{"timestamp":1742392440000,"open":101.768,"high":101.768,"low":101.518,"close":101.518,"volume":0.10559999942779541},{"timestamp":1742392500000,"open":101.548,"high":101.718,"low":101.548,"close":101.718,"volume":0.10740000009536743},{"timestamp":1742392560000,"open":101.698,"high":101.698,"low":101.698,"close":101.698,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":101.588,"high":101.598,"low":101.588,"close":101.598,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":101.598,"high":101.598,"low":101.598,"close":101.598,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":101.568,"high":101.628,"low":101.568,"close":101.598,"volume":0.11879999935626984},{"timestamp":1742392800000,"open":101.608,"high":101.608,"low":101.608,"close":101.608,"volume":0.053700000047683716},{"timestamp":1742392860000,"open":101.608,"high":101.608,"low":101.608,"close":101.608,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":101.608,"high":101.608,"low":101.608,"close":101.608,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":101.608,"high":101.638,"low":101.608,"close":101.638,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":101.668,"high":101.668,"low":101.518,"close":101.518,"volume":0.14100000262260437},{"timestamp":1742393100000,"open":101.518,"high":101.518,"low":101.518,"close":101.518,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":101.508,"high":101.508,"low":101.438,"close":101.488,"volume":0.027300000190734863},{"timestamp":1742393280000,"open":101.488,"high":101.568,"low":101.488,"close":101.568,"volume":0.12960000336170197},{"timestamp":1742393340000,"open":101.608,"high":101.718,"low":101.588,"close":101.718,"volume":0.12780000269412994},{"timestamp":1742393400000,"open":101.778,"high":101.778,"low":101.718,"close":101.718,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":101.718,"high":101.718,"low":101.638,"close":101.678,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":101.698,"high":101.698,"low":101.618,"close":101.618,"volume":0.13199999928474426},{"timestamp":1742393580000,"open":101.598,"high":101.638,"low":101.598,"close":101.638,"volume":0.027300000190734863},{"timestamp":1742393640000,"open":101.638,"high":101.638,"low":101.598,"close":101.598,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":101.598,"high":101.598,"low":101.598,"close":101.598,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":101.598,"high":101.598,"low":101.568,"close":101.568,"volume":0.03539999946951866},{"timestamp":1742393820000,"open":101.568,"high":101.568,"low":101.568,"close":101.568,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":101.608,"high":101.608,"low":101.568,"close":101.568,"volume":0.07919999957084656},{"timestamp":1742394000000,"open":101.598,"high":101.638,"low":101.598,"close":101.608,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":101.608,"high":101.748,"low":101.608,"close":101.718,"volume":0.08190000057220459},{"timestamp":1742394120000,"open":101.788,"high":101.798,"low":101.748,"close":101.798,"volume":0.11879999935626984},{"timestamp":1742394180000,"open":101.848,"high":101.848,"low":101.808,"close":101.808,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":101.878,"high":101.888,"low":101.808,"close":101.858,"volume":0.08190000057220459},{"timestamp":1742394300000,"open":101.858,"high":101.858,"low":101.858,"close":101.858,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":101.858,"high":101.868,"low":101.858,"close":101.868,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":101.858,"high":101.858,"low":101.858,"close":101.858,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":101.808,"high":101.818,"low":101.808,"close":101.818,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":101.818,"high":101.818,"low":101.748,"close":101.748,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":101.808,"high":101.908,"low":101.748,"close":101.828,"volume":0.18479999899864197},{"timestamp":1742394660000,"open":101.828,"high":101.828,"low":101.828,"close":101.828,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":101.828,"high":101.828,"low":101.778,"close":101.778,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":101.828,"high":101.828,"low":101.778,"close":101.778,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":101.778,"high":101.778,"low":101.778,"close":101.778,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":101.788,"high":101.798,"low":101.758,"close":101.758,"volume":0.08100000023841858},{"timestamp":1742395020000,"open":101.748,"high":101.778,"low":101.748,"close":101.748,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":101.768,"high":101.858,"low":101.748,"close":101.798,"volume":0.1023000031709671},{"timestamp":1742395140000,"open":101.798,"high":101.798,"low":101.748,"close":101.748,"volume":0.10559999942779541},{"timestamp":1742395200000,"open":101.748,"high":101.748,"low":101.748,"close":101.748,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":101.718,"high":101.718,"low":101.718,"close":101.718,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":101.718,"high":101.718,"low":101.718,"close":101.718,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":101.718,"high":101.738,"low":101.718,"close":101.718,"volume":0.06689999997615814},{"timestamp":1742395500000,"open":101.718,"high":101.718,"low":101.718,"close":101.718,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":101.718,"high":101.718,"low":101.678,"close":101.678,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":101.678,"high":101.708,"low":101.678,"close":101.678,"volume":0.07919999957084656},{"timestamp":1742395680000,"open":101.678,"high":101.728,"low":101.678,"close":101.708,"volume":0.08100000023841858},{"timestamp":1742395740000,"open":101.708,"high":101.738,"low":101.708,"close":101.738,"volume":0.053700000047683716},{"timestamp":1742395860000,"open":101.758,"high":101.768,"low":101.758,"close":101.768,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":101.758,"high":101.758,"low":101.758,"close":101.758,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":101.758,"high":101.758,"low":101.758,"close":101.758,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":101.758,"high":101.758,"low":101.728,"close":101.728,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":101.728,"high":101.728,"low":101.668,"close":101.668,"volume":0.11879999935626984},{"timestamp":1742396160000,"open":101.638,"high":101.668,"low":101.628,"close":101.668,"volume":0.09239999949932098},{"timestamp":1742396220000,"open":101.668,"high":101.678,"low":101.668,"close":101.678,"volume":0.027300000190734863},{"timestamp":1742396280000,"open":101.638,"high":101.708,"low":101.638,"close":101.688,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":101.708,"high":101.808,"low":101.708,"close":101.798,"volume":0.14880000054836273},{"timestamp":1742396400000,"open":101.868,"high":101.898,"low":101.868,"close":101.898,"volume":0.17339999973773956},{"timestamp":1742396460000,"open":101.898,"high":101.988,"low":101.898,"close":101.988,"volume":0.13199999928474426},{"timestamp":1742396520000,"open":101.988,"high":102.018,"low":101.958,"close":102.008,"volume":0.13289999961853027},{"timestamp":1742396580000,"open":102.018,"high":102.018,"low":102.008,"close":102.018,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":102.018,"high":102.018,"low":102.008,"close":102.018,"volume":0.04050000011920929},{"timestamp":1742396700000,"open":102.008,"high":102.008,"low":102.008,"close":102.008,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":102.018,"high":102.018,"low":101.958,"close":101.988,"volume":0.11460000276565552},{"timestamp":1742396820000,"open":101.988,"high":101.988,"low":101.988,"close":101.988,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":101.998,"high":101.998,"low":101.988,"close":101.988,"volume":0.014100000262260437},{"timestamp":1742397000000,"open":101.998,"high":102.108,"low":101.988,"close":102.108,"volume":0.13379999995231628},{"timestamp":1742397060000,"open":102.118,"high":102.158,"low":102.118,"close":102.158,"volume":0.06870000064373016},{"timestamp":1742397120000,"open":102.138,"high":102.138,"low":102.128,"close":102.128,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":102.128,"high":102.128,"low":102.088,"close":102.088,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":102.088,"high":102.088,"low":102.058,"close":102.078,"volume":0.027300000190734863},{"timestamp":1742397300000,"open":102.078,"high":102.098,"low":102.058,"close":102.058,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":102.058,"high":102.058,"low":101.978,"close":101.978,"volume":0.09239999949932098},{"timestamp":1742397420000,"open":101.978,"high":101.988,"low":101.958,"close":101.958,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":101.958,"high":101.998,"low":101.958,"close":101.998,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":101.998,"high":101.998,"low":101.998,"close":101.998,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":101.998,"high":101.998,"low":101.958,"close":101.958,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":101.958,"high":102.008,"low":101.958,"close":101.968,"volume":0.11879999935626984},{"timestamp":1742397720000,"open":101.968,"high":101.968,"low":101.968,"close":101.968,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":101.968,"high":101.968,"low":101.968,"close":101.968,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":101.978,"high":101.978,"low":101.958,"close":101.958,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":101.958,"high":102.018,"low":101.958,"close":101.988,"volume":0.09239999949932098},{"timestamp":1742397960000,"open":101.978,"high":101.998,"low":101.978,"close":101.998,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":101.998,"high":101.998,"low":101.998,"close":101.998,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":102.008,"high":102.008,"low":101.998,"close":101.998,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":101.978,"high":101.998,"low":101.978,"close":101.998,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":102.028,"high":102.068,"low":102.018,"close":102.058,"volume":0.10559999942779541},{"timestamp":1742398260000,"open":101.998,"high":101.998,"low":101.998,"close":101.998,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":102.028,"high":102.028,"low":101.998,"close":101.998,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":102.028,"high":102.028,"low":101.998,"close":101.998,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":101.998,"high":101.998,"low":101.948,"close":101.948,"volume":0.10559999942779541},{"timestamp":1742398560000,"open":101.948,"high":101.948,"low":101.868,"close":101.878,"volume":0.10559999942779541},{"timestamp":1742398620000,"open":101.928,"high":101.928,"low":101.878,"close":101.878,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":101.888,"high":101.928,"low":101.888,"close":101.928,"volume":0.04050000011920929},{"timestamp":1742398740000,"open":101.888,"high":101.888,"low":101.888,"close":101.888,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":101.888,"high":101.948,"low":101.888,"close":101.948,"volume":0.07919999957084656},{"timestamp":1742398860000,"open":101.948,"high":101.948,"low":101.948,"close":101.948,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":101.898,"high":101.958,"low":101.898,"close":101.958,"volume":0.08009999990463257},{"timestamp":1742398980000,"open":101.958,"high":101.968,"low":101.888,"close":101.888,"volume":0.14190000295639038},{"timestamp":1742399040000,"open":101.938,"high":101.938,"low":101.858,"close":101.898,"volume":0.14190000295639038},{"timestamp":1742399160000,"open":101.908,"high":101.928,"low":101.898,"close":101.928,"volume":0.10649999976158142},{"timestamp":1742399220000,"open":101.938,"high":101.988,"low":101.918,"close":101.988,"volume":0.12449999898672104},{"timestamp":1742399280000,"open":101.998,"high":102.008,"low":101.998,"close":102.008,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":102.018,"high":102.068,"low":102.018,"close":102.068,"volume":0.10830000042915344},{"timestamp":1742399400000,"open":102.058,"high":102.148,"low":102.058,"close":102.138,"volume":0.23759999871253967},{"timestamp":1742399460000,"open":102.158,"high":102.178,"low":102.138,"close":102.168,"volume":0.10740000009536743},{"timestamp":1742399520000,"open":102.178,"high":102.208,"low":102.178,"close":102.208,"volume":0.10559999942779541},{"timestamp":1742399580000,"open":102.208,"high":102.228,"low":102.208,"close":102.228,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":102.228,"high":102.268,"low":102.218,"close":102.228,"volume":0.21780000627040863},{"timestamp":1742399700000,"open":102.228,"high":102.228,"low":102.178,"close":102.178,"volume":0.09719999879598618},{"timestamp":1742399760000,"open":102.188,"high":102.188,"low":102.108,"close":102.108,"volume":0.18150000274181366},{"timestamp":1742399820000,"open":102.108,"high":102.148,"low":102.108,"close":102.148,"volume":0.053700000047683716},{"timestamp":1742399880000,"open":102.148,"high":102.148,"low":102.108,"close":102.148,"volume":0.08820000290870667},{"timestamp":1742399940000,"open":102.128,"high":102.128,"low":102.088,"close":102.088,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":102.098,"high":102.118,"low":102.098,"close":102.118,"volume":0.014999999664723873},{"timestamp":1742400060000,"open":102.118,"high":102.118,"low":102.088,"close":102.098,"volume":0.061799999326467514},{"timestamp":1742400120000,"open":102.118,"high":102.118,"low":102.118,"close":102.118,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":102.128,"high":102.138,"low":102.128,"close":102.138,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":102.148,"high":102.148,"low":102.128,"close":102.128,"volume":0.014100000262260437},{"timestamp":1742400300000,"open":102.128,"high":102.138,"low":102.128,"close":102.128,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":102.148,"high":102.188,"low":102.138,"close":102.168,"volume":0.14190000295639038},{"timestamp":1742400420000,"open":102.138,"high":102.138,"low":102.128,"close":102.138,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":102.138,"high":102.138,"low":102.118,"close":102.118,"volume":0.07500000298023224},{"timestamp":1742400540000,"open":102.088,"high":102.098,"low":102.088,"close":102.098,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":102.118,"high":102.138,"low":102.118,"close":102.138,"volume":0.05460000038146973},{"timestamp":1742400660000,"open":102.138,"high":102.138,"low":102.068,"close":102.068,"volume":0.11129999905824661},{"timestamp":1742400720000,"open":102.068,"high":102.068,"low":102.068,"close":102.068,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":102.078,"high":102.078,"low":102.038,"close":102.038,"volume":0.061799999326467514},{"timestamp":1742400840000,"open":102.038,"high":102.038,"low":102.008,"close":102.008,"volume":0.09239999949932098},{"timestamp":1742400900000,"open":102.008,"high":102.048,"low":101.988,"close":101.998,"volume":0.14100000262260437},{"timestamp":1742400960000,"open":101.998,"high":102.008,"low":101.998,"close":101.998,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":102.008,"high":102.028,"low":101.998,"close":102.028,"volume":0.10649999976158142},{"timestamp":1742401080000,"open":102.008,"high":102.038,"low":102.008,"close":102.038,"volume":0.10649999976158142},{"timestamp":1742401140000,"open":102.058,"high":102.058,"low":102.058,"close":102.058,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":102.058,"high":102.058,"low":101.958,"close":102.008,"volume":0.18539999425411224},{"timestamp":1742401260000,"open":102.008,"high":102.038,"low":102.008,"close":102.038,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":102.008,"high":102.018,"low":101.998,"close":102.008,"volume":0.11879999935626984},{"timestamp":1742401380000,"open":102.018,"high":102.028,"low":102.018,"close":102.028,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":102.028,"high":102.028,"low":101.958,"close":101.958,"volume":0.10140000283718109},{"timestamp":1742401500000,"open":101.968,"high":101.998,"low":101.968,"close":101.998,"volume":0.093299999833107},{"timestamp":1742401620000,"open":101.998,"high":101.998,"low":101.968,"close":101.968,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":101.988,"high":102.028,"low":101.988,"close":102.018,"volume":0.093299999833107},{"timestamp":1742401740000,"open":102.018,"high":102.068,"low":102.018,"close":102.068,"volume":0.10740000009536743},{"timestamp":1742401800000,"open":102.068,"high":102.098,"low":102.068,"close":102.098,"volume":0.094200000166893},{"timestamp":1742401860000,"open":102.108,"high":102.108,"low":102.038,"close":102.038,"volume":0.1542000025510788},{"timestamp":1742401920000,"open":102.038,"high":102.038,"low":102.028,"close":102.028,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":102.028,"high":102.028,"low":101.978,"close":101.998,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":102.018,"high":102.018,"low":101.968,"close":101.978,"volume":0.093299999833107},{"timestamp":1742402100000,"open":101.978,"high":102.048,"low":101.978,"close":102.048,"volume":0.09239999949932098},{"timestamp":1742402160000,"open":102.048,"high":102.058,"low":102.028,"close":102.038,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":102.048,"high":102.048,"low":102.038,"close":102.048,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":102.038,"high":102.038,"low":101.998,"close":102.018,"volume":0.08009999990463257},{"timestamp":1742402340000,"open":101.998,"high":102.038,"low":101.998,"close":102.028,"volume":0.15839999914169312},{"timestamp":1742402400000,"open":102.008,"high":102.018,"low":101.998,"close":102.018,"volume":0.093299999833107},{"timestamp":1742402460000,"open":102.038,"high":102.038,"low":102.028,"close":102.028,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":102.048,"high":102.058,"low":102.038,"close":102.038,"volume":0.027300000190734863},{"timestamp":1742402580000,"open":102.058,"high":102.058,"low":102.048,"close":102.058,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":102.058,"high":102.058,"low":102.038,"close":102.038,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":102.028,"high":102.028,"low":102.028,"close":102.028,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":102.028,"high":102.038,"low":102.028,"close":102.038,"volume":0.014100000262260437},{"timestamp":1742402820000,"open":102.028,"high":102.028,"low":102.028,"close":102.028,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":102.028,"high":102.028,"low":101.988,"close":101.988,"volume":0.1542000025510788},{"timestamp":1742402940000,"open":102.008,"high":102.018,"low":102.008,"close":102.008,"volume":0.12060000002384186},{"timestamp":1742403000000,"open":102.008,"high":102.018,"low":102.008,"close":102.018,"volume":0.08009999990463257},{"timestamp":1742403060000,"open":102.028,"high":102.028,"low":102.018,"close":102.018,"volume":0.027300000190734863},{"timestamp":1742403120000,"open":102.018,"high":102.048,"low":102.018,"close":102.028,"volume":0.10649999976158142},{"timestamp":1742403180000,"open":102.028,"high":102.038,"low":102.028,"close":102.028,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":102.028,"high":102.088,"low":102.028,"close":102.088,"volume":0.18569999933242798},{"timestamp":1742403300000,"open":102.098,"high":102.098,"low":102.088,"close":102.088,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":102.058,"high":102.058,"low":101.998,"close":101.998,"volume":0.15000000596046448},{"timestamp":1742403420000,"open":101.948,"high":101.988,"low":101.948,"close":101.988,"volume":0.13379999995231628},{"timestamp":1742403480000,"open":101.988,"high":101.988,"low":101.968,"close":101.968,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":101.968,"high":101.968,"low":101.918,"close":101.918,"volume":0.04859999939799309},{"timestamp":1742403600000,"open":101.908,"high":101.928,"low":101.908,"close":101.928,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":101.928,"high":101.928,"low":101.878,"close":101.878,"volume":0.03539999946951866},{"timestamp":1742403720000,"open":101.878,"high":101.878,"low":101.838,"close":101.838,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":101.818,"high":101.818,"low":101.798,"close":101.798,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":101.808,"high":101.808,"low":101.758,"close":101.758,"volume":0.05849999934434891},{"timestamp":1742403960000,"open":101.758,"high":101.798,"low":101.758,"close":101.768,"volume":0.093299999833107},{"timestamp":1742404020000,"open":101.798,"high":101.808,"low":101.768,"close":101.808,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":101.768,"high":101.798,"low":101.768,"close":101.798,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":101.798,"high":101.798,"low":101.758,"close":101.758,"volume":0.15839999914169312},{"timestamp":1742404200000,"open":101.758,"high":101.758,"low":101.758,"close":101.758,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":101.758,"high":101.758,"low":101.698,"close":101.738,"volume":0.053700000047683716},{"timestamp":1742404320000,"open":101.708,"high":101.738,"low":101.678,"close":101.678,"volume":0.16019999980926514},{"timestamp":1742404380000,"open":101.678,"high":101.678,"low":101.678,"close":101.678,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":101.708,"high":101.708,"low":101.708,"close":101.708,"volume":0.027300000190734863},{"timestamp":1742404500000,"open":101.678,"high":101.708,"low":101.648,"close":101.648,"volume":0.16920000314712524},{"timestamp":1742404560000,"open":101.638,"high":101.648,"low":101.548,"close":101.548,"volume":0.21119999885559082},{"timestamp":1742404620000,"open":101.568,"high":101.638,"low":101.568,"close":101.638,"volume":0.05550000071525574},{"timestamp":1742404680000,"open":101.648,"high":101.648,"low":101.648,"close":101.648,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":101.648,"high":101.688,"low":101.648,"close":101.668,"volume":0.07919999957084656},{"timestamp":1742404800000,"open":101.678,"high":101.678,"low":101.678,"close":101.678,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":101.658,"high":101.658,"low":101.618,"close":101.618,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":101.618,"high":101.648,"low":101.618,"close":101.648,"volume":0.04050000011920929},{"timestamp":1742405040000,"open":101.648,"high":101.648,"low":101.618,"close":101.618,"volume":0.022199999541044235},{"timestamp":1742405100000,"open":101.618,"high":101.618,"low":101.558,"close":101.558,"volume":0.11460000276565552},{"timestamp":1742405160000,"open":101.558,"high":101.568,"low":101.528,"close":101.568,"volume":0.07919999957084656},{"timestamp":1742405220000,"open":101.588,"high":101.618,"low":101.588,"close":101.608,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":101.638,"high":101.678,"low":101.608,"close":101.668,"volume":0.11969999969005585},{"timestamp":1742405340000,"open":101.668,"high":101.668,"low":101.598,"close":101.598,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":101.598,"high":101.628,"low":101.598,"close":101.628,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":101.628,"high":101.638,"low":101.628,"close":101.638,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":101.638,"high":101.648,"low":101.628,"close":101.628,"volume":0.09239999949932098},{"timestamp":1742405580000,"open":101.688,"high":101.688,"low":101.628,"close":101.688,"volume":0.11969999969005585},{"timestamp":1742405640000,"open":101.668,"high":101.698,"low":101.668,"close":101.698,"volume":0.053700000047683716},{"timestamp":1742405700000,"open":101.698,"high":101.718,"low":101.678,"close":101.718,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":101.728,"high":101.748,"low":101.718,"close":101.748,"volume":0.1023000031709671},{"timestamp":1742405820000,"open":101.748,"high":101.768,"low":101.738,"close":101.738,"volume":0.11550000309944153},{"timestamp":1742405880000,"open":101.738,"high":101.758,"low":101.738,"close":101.758,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":101.768,"high":101.798,"low":101.758,"close":101.798,"volume":0.094200000166893},{"timestamp":1742406000000,"open":101.808,"high":101.808,"low":101.778,"close":101.778,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":101.778,"high":101.798,"low":101.748,"close":101.788,"volume":0.10559999942779541},{"timestamp":1742406120000,"open":101.788,"high":101.788,"low":101.748,"close":101.748,"volume":0.11460000276565552},{"timestamp":1742406180000,"open":101.748,"high":101.748,"low":101.748,"close":101.748,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":101.748,"high":101.748,"low":101.718,"close":101.738,"volume":0.10559999942779541},{"timestamp":1742406300000,"open":101.738,"high":101.758,"low":101.738,"close":101.738,"volume":0.1451999992132187},{"timestamp":1742406360000,"open":101.738,"high":101.738,"low":101.638,"close":101.638,"volume":0.18150000274181366},{"timestamp":1742406420000,"open":101.638,"high":101.638,"low":101.558,"close":101.558,"volume":0.09719999879598618},{"timestamp":1742406480000,"open":101.558,"high":101.608,"low":101.548,"close":101.548,"volume":0.08009999990463257},{"timestamp":1742406540000,"open":101.548,"high":101.568,"low":101.548,"close":101.568,"volume":0.07919999957084656},{"timestamp":1742406600000,"open":101.568,"high":101.608,"low":101.568,"close":101.608,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":101.618,"high":101.668,"low":101.618,"close":101.668,"volume":0.06780000030994415},{"timestamp":1742406720000,"open":101.648,"high":101.668,"low":101.608,"close":101.608,"volume":0.16740000247955322},{"timestamp":1742406780000,"open":101.628,"high":101.628,"low":101.608,"close":101.628,"volume":0.053700000047683716},{"timestamp":1742406840000,"open":101.628,"high":101.638,"low":101.608,"close":101.608,"volume":0.08009999990463257},{"timestamp":1742406900000,"open":101.608,"high":101.628,"low":101.568,"close":101.568,"volume":0.13680000603199005},{"timestamp":1742406960000,"open":101.618,"high":101.618,"low":101.568,"close":101.618,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":101.618,"high":101.678,"low":101.618,"close":101.678,"volume":0.08009999990463257},{"timestamp":1742407080000,"open":101.678,"high":101.678,"low":101.638,"close":101.638,"volume":0.12780000269412994},{"timestamp":1742407140000,"open":101.618,"high":101.618,"low":101.558,"close":101.558,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":101.558,"high":101.638,"low":101.148,"close":101.638,"volume":0.43470001220703125},{"timestamp":1742407260000,"open":101.638,"high":101.688,"low":101.638,"close":101.648,"volume":0.26339998841285706},{"timestamp":1742407320000,"open":101.658,"high":101.688,"low":101.658,"close":101.688,"volume":0.04050000011920929},{"timestamp":1742407380000,"open":101.688,"high":101.788,"low":101.688,"close":101.718,"volume":0.11010000109672546},{"timestamp":1742407440000,"open":101.738,"high":101.738,"low":101.638,"close":101.688,"volume":0.14190000295639038},{"timestamp":1742407500000,"open":101.668,"high":101.668,"low":101.538,"close":101.548,"volume":0.0989999994635582},{"timestamp":1742407560000,"open":101.578,"high":101.578,"low":101.548,"close":101.548,"volume":0.027300000190734863},{"timestamp":1742407620000,"open":101.558,"high":101.598,"low":101.558,"close":101.598,"volume":0.029100000858306885},{"timestamp":1742407680000,"open":101.608,"high":101.668,"low":101.608,"close":101.668,"volume":0.093299999833107},{"timestamp":1742407740000,"open":101.668,"high":101.708,"low":101.668,"close":101.688,"volume":0.05460000038146973},{"timestamp":1742407800000,"open":101.708,"high":101.798,"low":101.708,"close":101.758,"volume":0.13650000095367432},{"timestamp":1742407860000,"open":101.758,"high":101.848,"low":101.758,"close":101.778,"volume":0.13289999961853027},{"timestamp":1742407920000,"open":101.778,"high":101.828,"low":101.768,"close":101.828,"volume":0.04050000011920929},{"timestamp":1742407980000,"open":101.798,"high":101.798,"low":101.718,"close":101.718,"volume":0.12030000239610672},{"timestamp":1742408040000,"open":101.708,"high":101.718,"low":101.688,"close":101.688,"volume":0.10140000283718109},{"timestamp":1742408100000,"open":101.688,"high":101.728,"low":101.688,"close":101.718,"volume":0.12359999865293503},{"timestamp":1742408160000,"open":101.728,"high":101.778,"low":101.708,"close":101.708,"volume":0.06870000064373016},{"timestamp":1742408220000,"open":101.698,"high":101.698,"low":101.628,"close":101.628,"volume":0.12960000336170197},{"timestamp":1742408280000,"open":101.668,"high":101.668,"low":101.668,"close":101.668,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":101.688,"high":101.738,"low":101.688,"close":101.738,"volume":0.05460000038146973},{"timestamp":1742408400000,"open":101.728,"high":101.758,"low":101.698,"close":101.698,"volume":0.1023000031709671},{"timestamp":1742408460000,"open":101.678,"high":101.728,"low":101.678,"close":101.718,"volume":0.053700000047683716},{"timestamp":1742408520000,"open":101.718,"high":101.718,"low":101.648,"close":101.698,"volume":0.06360000371932983},{"timestamp":1742408580000,"open":101.698,"high":101.758,"low":101.698,"close":101.738,"volume":0.06689999997615814},{"timestamp":1742408640000,"open":101.768,"high":101.768,"low":101.718,"close":101.718,"volume":0.0494999997317791},{"timestamp":1742408700000,"open":101.718,"high":101.748,"low":101.718,"close":101.748,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":101.728,"high":101.728,"low":101.728,"close":101.728,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":101.728,"high":101.738,"low":101.728,"close":101.738,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":101.738,"high":101.738,"low":101.668,"close":101.668,"volume":0.11460000276565552},{"timestamp":1742408940000,"open":101.668,"high":101.768,"low":101.668,"close":101.718,"volume":0.18330000340938568},{"timestamp":1742409000000,"open":101.718,"high":101.798,"low":101.718,"close":101.778,"volume":0.1437000036239624},{"timestamp":1742409060000,"open":101.788,"high":101.908,"low":101.788,"close":101.908,"volume":0.1356000006198883},{"timestamp":1742409120000,"open":101.908,"high":101.978,"low":101.908,"close":101.978,"volume":0.09690000116825104},{"timestamp":1742409180000,"open":101.988,"high":101.988,"low":101.828,"close":101.828,"volume":0.23010000586509705},{"timestamp":1742409240000,"open":101.828,"high":101.888,"low":101.808,"close":101.888,"volume":0.2535000145435333},{"timestamp":1742409300000,"open":101.888,"high":101.918,"low":101.888,"close":101.918,"volume":0.0414000004529953},{"timestamp":1742409360000,"open":101.908,"high":101.958,"low":101.908,"close":101.958,"volume":0.06870000064373016},{"timestamp":1742409480000,"open":101.958,"high":101.958,"low":101.818,"close":101.818,"volume":0.14100000262260437},{"timestamp":1742409540000,"open":101.868,"high":101.898,"low":101.848,"close":101.858,"volume":0.17190000414848328},{"timestamp":1742409600000,"open":101.868,"high":101.888,"low":101.818,"close":101.818,"volume":0.11550000309944153},{"timestamp":1742409660000,"open":101.838,"high":101.948,"low":101.838,"close":101.938,"volume":0.09510000050067902},{"timestamp":1742409720000,"open":101.938,"high":101.968,"low":101.868,"close":101.918,"volume":0.14309999346733093},{"timestamp":1742409780000,"open":101.928,"high":101.978,"low":101.928,"close":101.978,"volume":0.09780000150203705},{"timestamp":1742409840000,"open":101.968,"high":102.108,"low":101.968,"close":102.098,"volume":0.2079000025987625},{"timestamp":1742409900000,"open":102.108,"high":102.108,"low":102.048,"close":102.068,"volume":0.2549999952316284},{"timestamp":1742409960000,"open":102.068,"high":102.068,"low":102.028,"close":102.068,"volume":0.13860000669956207},{"timestamp":1742410020000,"open":102.088,"high":102.088,"low":102.088,"close":102.088,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":102.098,"high":102.118,"low":102.098,"close":102.098,"volume":0.07680000364780426},{"timestamp":1742410140000,"open":102.088,"high":102.108,"low":102.008,"close":102.008,"volume":0.1518000066280365},{"timestamp":1742410200000,"open":102.028,"high":102.048,"low":102.028,"close":102.048,"volume":0.06780000030994415},{"timestamp":1742410260000,"open":102.058,"high":102.118,"low":102.058,"close":102.118,"volume":0.05460000038146973},{"timestamp":1742410320000,"open":102.128,"high":102.248,"low":102.128,"close":102.238,"volume":0.2678999900817871},{"timestamp":1742410380000,"open":102.248,"high":102.408,"low":102.248,"close":102.378,"volume":0.2775000035762787},{"timestamp":1742410440000,"open":102.378,"high":102.378,"low":102.258,"close":102.268,"volume":0.18119999766349792},{"timestamp":1742410500000,"open":102.268,"high":102.348,"low":102.258,"close":102.338,"volume":0.12150000035762787},{"timestamp":1742410560000,"open":102.348,"high":102.378,"low":102.338,"close":102.338,"volume":0.21449999511241913},{"timestamp":1742410620000,"open":102.358,"high":102.358,"low":102.328,"close":102.328,"volume":0.08910000324249268},{"timestamp":1742410680000,"open":102.338,"high":102.338,"low":102.278,"close":102.278,"volume":0.07169999927282333},{"timestamp":1742410740000,"open":102.278,"high":102.278,"low":102.278,"close":102.278,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":102.288,"high":102.338,"low":102.288,"close":102.318,"volume":0.15690000355243683},{"timestamp":1742410860000,"open":102.348,"high":102.358,"low":102.278,"close":102.278,"volume":0.18539999425411224},{"timestamp":1742410920000,"open":102.288,"high":102.318,"low":102.288,"close":102.318,"volume":0.19740000367164612},{"timestamp":1742410980000,"open":102.328,"high":102.358,"low":102.318,"close":102.358,"volume":0.131400004029274},{"timestamp":1742411040000,"open":102.358,"high":102.358,"low":102.328,"close":102.358,"volume":0.16110000014305115},{"timestamp":1742411100000,"open":102.368,"high":102.478,"low":102.368,"close":102.438,"volume":0.2102999985218048},{"timestamp":1742411160000,"open":102.438,"high":102.478,"low":102.438,"close":102.468,"volume":0.18150000274181366},{"timestamp":1742411220000,"open":102.458,"high":102.488,"low":102.438,"close":102.488,"volume":0.20640000700950623},{"timestamp":1742411280000,"open":102.488,"high":102.508,"low":102.468,"close":102.478,"volume":0.19920000433921814},{"timestamp":1742411340000,"open":102.478,"high":102.578,"low":102.478,"close":102.528,"volume":0.25529998540878296},{"timestamp":1742411400000,"open":102.538,"high":102.628,"low":102.488,"close":102.618,"volume":0.21150000393390656},{"timestamp":1742411460000,"open":102.618,"high":102.638,"low":102.538,"close":102.548,"volume":0.15690000355243683},{"timestamp":1742411520000,"open":102.548,"high":102.588,"low":102.548,"close":102.578,"volume":0.22859999537467957},{"timestamp":1742411580000,"open":102.578,"high":102.578,"low":102.518,"close":102.518,"volume":0.16500000655651093},{"timestamp":1742411640000,"open":102.508,"high":102.568,"low":102.508,"close":102.568,"volume":0.2775000035762787},{"timestamp":1742411700000,"open":102.578,"high":102.598,"low":102.568,"close":102.578,"volume":0.12240000069141388},{"timestamp":1742411760000,"open":102.598,"high":102.608,"low":102.518,"close":102.548,"volume":0.1551000028848648},{"timestamp":1742411820000,"open":102.568,"high":102.578,"low":102.538,"close":102.578,"volume":0.18330000340938568},{"timestamp":1742411880000,"open":102.588,"high":102.648,"low":102.588,"close":102.588,"volume":0.19920000433921814},{"timestamp":1742411940000,"open":102.588,"high":102.608,"low":102.558,"close":102.558,"volume":0.1046999990940094},{"timestamp":1742412000000,"open":102.568,"high":102.568,"low":102.448,"close":102.448,"volume":0.2937000095844269},{"timestamp":1742412060000,"open":102.478,"high":102.528,"low":102.478,"close":102.518,"volume":0.133200004696846},{"timestamp":1742412120000,"open":102.518,"high":102.558,"low":102.518,"close":102.518,"volume":0.1023000031709671},{"timestamp":1742412180000,"open":102.528,"high":102.528,"low":102.428,"close":102.428,"volume":0.16500000655651093},{"timestamp":1742412240000,"open":102.428,"high":102.468,"low":102.408,"close":102.458,"volume":0.12960000336170197},{"timestamp":1742412300000,"open":102.458,"high":102.458,"low":102.408,"close":102.418,"volume":0.1428000032901764},{"timestamp":1742412360000,"open":102.418,"high":102.448,"low":102.368,"close":102.418,"volume":0.20880000293254852},{"timestamp":1742412420000,"open":102.408,"high":102.408,"low":102.328,"close":102.348,"volume":0.1356000006198883},{"timestamp":1742412480000,"open":102.378,"high":102.448,"low":102.118,"close":102.118,"volume":0.3531000018119812},{"timestamp":1742412540000,"open":102.118,"high":102.428,"low":102.118,"close":102.428,"volume":0.23160000145435333},{"timestamp":1742412600000,"open":102.428,"high":102.458,"low":102.408,"close":102.458,"volume":0.1851000040769577},{"timestamp":1742412660000,"open":102.458,"high":102.468,"low":102.348,"close":102.398,"volume":0.26429998874664307},{"timestamp":1742412720000,"open":102.418,"high":102.478,"low":102.418,"close":102.448,"volume":0.15690000355243683},{"timestamp":1742412780000,"open":102.448,"high":102.548,"low":102.448,"close":102.508,"volume":0.22290000319480896},{"timestamp":1742412840000,"open":102.548,"high":102.618,"low":102.548,"close":102.578,"volume":0.1965000033378601},{"timestamp":1742412900000,"open":102.618,"high":102.628,"low":102.428,"close":102.428,"volume":0.2451000064611435},{"timestamp":1742412960000,"open":102.408,"high":102.478,"low":102.408,"close":102.478,"volume":0.1446000039577484},{"timestamp":1742413020000,"open":102.478,"high":102.568,"low":102.438,"close":102.568,"volume":0.23970000445842743},{"timestamp":1742413080000,"open":102.568,"high":102.588,"low":102.538,"close":102.558,"volume":0.2280000001192093},{"timestamp":1742413140000,"open":102.558,"high":102.558,"low":102.428,"close":102.438,"volume":0.23430000245571136},{"timestamp":1742413200000,"open":102.438,"high":102.478,"low":102.428,"close":102.448,"volume":0.10499999672174454},{"timestamp":1742413260000,"open":102.468,"high":102.558,"low":102.468,"close":102.548,"volume":0.19290000200271606},{"timestamp":1742413320000,"open":102.548,"high":102.548,"low":102.478,"close":102.518,"volume":0.10409999638795853},{"timestamp":1742413380000,"open":102.518,"high":102.578,"low":102.498,"close":102.558,"volume":0.11819999665021896},{"timestamp":1742413440000,"open":102.568,"high":102.618,"low":102.558,"close":102.608,"volume":0.22619999945163727},{"timestamp":1742413500000,"open":102.608,"high":102.638,"low":102.598,"close":102.598,"volume":0.17339999973773956},{"timestamp":1742413560000,"open":102.588,"high":102.588,"low":102.498,"close":102.498,"volume":0.32429999113082886},{"timestamp":1742413620000,"open":102.498,"high":102.558,"low":102.498,"close":102.548,"volume":0.20880000293254852},{"timestamp":1742413680000,"open":102.548,"high":102.578,"low":102.498,"close":102.578,"volume":0.29249998927116394},{"timestamp":1742413740000,"open":102.568,"high":102.578,"low":102.528,"close":102.538,"volume":0.2484000027179718},{"timestamp":1742413800000,"open":102.538,"high":102.538,"low":102.168,"close":102.378,"volume":0.39899998903274536},{"timestamp":1742413860000,"open":102.378,"high":102.378,"low":102.108,"close":102.348,"volume":0.21539999544620514},{"timestamp":1742413920000,"open":102.368,"high":102.418,"low":102.108,"close":102.368,"volume":0.14730000495910645},{"timestamp":1742413980000,"open":102.388,"high":102.388,"low":102.348,"close":102.388,"volume":0.12300000339746475},{"timestamp":1742414040000,"open":102.368,"high":102.458,"low":102.368,"close":102.458,"volume":0.24210000038146973},{"timestamp":1742414100000,"open":102.458,"high":102.608,"low":102.258,"close":102.258,"volume":0.4169999957084656},{"timestamp":1742414160000,"open":102.258,"high":102.638,"low":102.258,"close":102.558,"volume":0.2535000145435333},{"timestamp":1742414220000,"open":102.578,"high":102.628,"low":102.558,"close":102.578,"volume":0.34769999980926514},{"timestamp":1742414280000,"open":102.628,"high":102.678,"low":102.618,"close":102.658,"volume":0.45179998874664307},{"timestamp":1742414340000,"open":102.678,"high":102.778,"low":102.638,"close":102.748,"volume":0.5406000018119812}]