[{"timestamp":1742391000000,"open":115.052,"high":115.082,"low":115.052,"close":115.082,"volume":0.014100000262260437},{"timestamp":1742391120000,"open":114.602,"high":115.342,"low":114.602,"close":115.342,"volume":0.07919999957084656},{"timestamp":1742391300000,"open":115.632,"high":115.742,"low":115.402,"close":115.742,"volume":0.04859999939799309},{"timestamp":1742391360000,"open":115.742,"high":115.742,"low":115.742,"close":115.742,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":115.802,"high":115.802,"low":115.022,"close":115.022,"volume":0.093299999833107},{"timestamp":1742391480000,"open":114.782,"high":114.942,"low":114.782,"close":114.782,"volume":0.027300000190734863},{"timestamp":1742391600000,"open":115.042,"high":115.042,"low":115.042,"close":115.042,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":115.042,"high":115.042,"low":114.582,"close":115.012,"volume":0.10649999976158142},{"timestamp":1742391720000,"open":115.012,"high":115.012,"low":114.582,"close":114.762,"volume":0.093299999833107},{"timestamp":1742391780000,"open":114.762,"high":114.762,"low":114.762,"close":114.762,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":114.972,"high":114.972,"low":114.972,"close":114.972,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":114.972,"high":114.972,"low":114.972,"close":114.972,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":114.972,"high":115.102,"low":114.972,"close":114.972,"volume":0.06599999964237213},{"timestamp":1742392080000,"open":115.182,"high":115.182,"low":114.972,"close":115.112,"volume":0.04050000011920929},{"timestamp":1742392140000,"open":115.112,"high":115.112,"low":114.912,"close":114.912,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":114.942,"high":115.402,"low":114.942,"close":114.972,"volume":0.053700000047683716},{"timestamp":1742392320000,"open":115.422,"high":115.432,"low":114.972,"close":115.432,"volume":0.027300000190734863},{"timestamp":1742392380000,"open":115.042,"high":115.342,"low":115.042,"close":115.342,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":114.812,"high":115.252,"low":114.812,"close":115.252,"volume":0.053700000047683716},{"timestamp":1742392560000,"open":115.252,"high":115.252,"low":115.252,"close":115.252,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":115.252,"high":115.252,"low":115.252,"close":115.252,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":115.252,"high":115.252,"low":115.252,"close":115.252,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":115.272,"high":115.272,"low":115.272,"close":115.272,"volume":0.0008999999845400453},{"timestamp":1742393040000,"open":115.222,"high":115.222,"low":114.812,"close":114.812,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":115.212,"high":115.212,"low":115.212,"close":115.212,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":115.362,"high":115.392,"low":115.362,"close":115.392,"volume":0.027300000190734863},{"timestamp":1742393400000,"open":115.512,"high":115.542,"low":115.512,"close":115.532,"volume":0.06689999997615814},{"timestamp":1742393460000,"open":115.542,"high":115.542,"low":115.272,"close":115.422,"volume":0.0494999997317791},{"timestamp":1742393520000,"open":115.432,"high":115.432,"low":115.272,"close":115.272,"volume":0.04859999939799309},{"timestamp":1742393580000,"open":115.272,"high":115.342,"low":115.272,"close":115.272,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":115.322,"high":115.322,"low":115.322,"close":115.322,"volume":0.0008999999845400453},{"timestamp":1742393940000,"open":115.272,"high":115.272,"low":115.272,"close":115.272,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":115.282,"high":115.282,"low":115.282,"close":115.282,"volume":0.0008999999845400453},{"timestamp":1742394180000,"open":115.322,"high":115.322,"low":115.322,"close":115.322,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":115.392,"high":115.392,"low":115.392,"close":115.392,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":115.462,"high":115.462,"low":115.392,"close":115.422,"volume":0.027300000190734863},{"timestamp":1742394480000,"open":115.422,"high":115.422,"low":115.322,"close":115.322,"volume":0.022199999541044235},{"timestamp":1742394540000,"open":115.322,"high":115.322,"low":115.212,"close":115.212,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":115.262,"high":115.262,"low":115.262,"close":115.262,"volume":0.0008999999845400453},{"timestamp":1742394720000,"open":115.262,"high":115.262,"low":115.212,"close":115.212,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":115.262,"high":115.262,"low":115.262,"close":115.262,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":115.262,"high":115.262,"low":115.262,"close":115.262,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":115.132,"high":115.132,"low":115.132,"close":115.132,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":114.892,"high":115.022,"low":114.892,"close":114.892,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":114.892,"high":114.892,"low":114.892,"close":114.892,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":114.892,"high":114.892,"low":114.892,"close":114.892,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":114.992,"high":115.062,"low":114.992,"close":115.002,"volume":0.027300000190734863},{"timestamp":1742395740000,"open":115.002,"high":115.102,"low":115.002,"close":115.102,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":115.182,"high":115.232,"low":115.182,"close":115.232,"volume":0.04050000011920929},{"timestamp":1742395860000,"open":115.242,"high":115.252,"low":115.242,"close":115.252,"volume":0.014100000262260437},{"timestamp":1742395920000,"open":115.252,"high":115.252,"low":115.252,"close":115.252,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":115.322,"high":115.322,"low":115.322,"close":115.322,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":115.222,"high":115.262,"low":115.222,"close":115.262,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":115.262,"high":115.262,"low":115.262,"close":115.262,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":115.262,"high":115.312,"low":115.262,"close":115.312,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":115.312,"high":115.312,"low":115.312,"close":115.312,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":115.222,"high":115.222,"low":115.222,"close":115.222,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":115.222,"high":115.222,"low":115.222,"close":115.222,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":115.162,"high":115.162,"low":115.162,"close":115.162,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":115.192,"high":115.192,"low":115.192,"close":115.192,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":115.272,"high":115.272,"low":115.272,"close":115.272,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":115.162,"high":115.242,"low":115.162,"close":115.242,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":115.342,"high":115.402,"low":115.342,"close":115.402,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":115.432,"high":115.432,"low":115.402,"close":115.402,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":115.402,"high":115.402,"low":115.402,"close":115.402,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":115.492,"high":115.492,"low":115.442,"close":115.442,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":115.442,"high":115.442,"low":115.442,"close":115.442,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":115.442,"high":115.442,"low":115.342,"close":115.342,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":115.342,"high":115.342,"low":115.282,"close":115.282,"volume":0.022199999541044235},{"timestamp":1742397540000,"open":115.282,"high":115.282,"low":115.282,"close":115.282,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":115.282,"high":115.282,"low":115.282,"close":115.282,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":115.352,"high":115.422,"low":115.352,"close":115.422,"volume":0.027300000190734863},{"timestamp":1742398260000,"open":115.352,"high":115.352,"low":115.352,"close":115.352,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":115.402,"high":115.552,"low":115.402,"close":115.492,"volume":0.09239999949932098},{"timestamp":1742398380000,"open":115.502,"high":115.552,"low":115.492,"close":115.492,"volume":0.07919999957084656},{"timestamp":1742398440000,"open":115.552,"high":115.552,"low":115.412,"close":115.412,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":115.412,"high":115.412,"low":115.402,"close":115.402,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":115.442,"high":115.442,"low":115.442,"close":115.442,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":115.442,"high":115.442,"low":115.442,"close":115.442,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":115.442,"high":115.442,"low":115.402,"close":115.402,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":115.402,"high":115.402,"low":115.402,"close":115.402,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":115.402,"high":115.432,"low":115.402,"close":115.432,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":115.412,"high":115.412,"low":115.412,"close":115.412,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":115.412,"high":115.412,"low":115.412,"close":115.412,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":115.412,"high":115.482,"low":115.412,"close":115.482,"volume":0.09239999949932098},{"timestamp":1742399280000,"open":115.482,"high":115.482,"low":115.482,"close":115.482,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":115.412,"high":115.412,"low":115.412,"close":115.412,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":115.442,"high":115.452,"low":115.442,"close":115.442,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":115.452,"high":115.452,"low":115.452,"close":115.452,"volume":0.027300000190734863},{"timestamp":1742399520000,"open":115.442,"high":115.482,"low":115.442,"close":115.482,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":115.482,"high":115.482,"low":115.482,"close":115.482,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":115.512,"high":115.562,"low":115.512,"close":115.562,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":115.532,"high":115.532,"low":115.532,"close":115.532,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":115.562,"high":115.562,"low":115.532,"close":115.532,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":115.532,"high":115.532,"low":115.532,"close":115.532,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":115.532,"high":115.532,"low":115.532,"close":115.532,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":115.562,"high":115.562,"low":115.562,"close":115.562,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":115.562,"high":115.582,"low":115.562,"close":115.582,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":115.602,"high":115.652,"low":115.602,"close":115.652,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":115.652,"high":115.652,"low":115.602,"close":115.602,"volume":0.03539999946951866},{"timestamp":1742400600000,"open":115.632,"high":115.632,"low":115.632,"close":115.632,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":115.602,"high":115.602,"low":115.602,"close":115.602,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":115.602,"high":115.602,"low":115.602,"close":115.602,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":115.582,"high":115.582,"low":115.492,"close":115.492,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":115.562,"high":115.572,"low":115.562,"close":115.572,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":115.572,"high":115.572,"low":115.482,"close":115.482,"volume":0.04019999876618385},{"timestamp":1742401680000,"open":115.492,"high":115.492,"low":115.492,"close":115.492,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":115.542,"high":115.542,"low":115.542,"close":115.542,"volume":0.027300000190734863},{"timestamp":1742401860000,"open":115.522,"high":115.522,"low":115.522,"close":115.522,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":115.532,"high":115.532,"low":115.532,"close":115.532,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":115.532,"high":115.532,"low":115.532,"close":115.532,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":115.532,"high":115.532,"low":115.532,"close":115.532,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":115.532,"high":115.532,"low":115.532,"close":115.532,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":115.542,"high":115.552,"low":115.512,"close":115.532,"volume":0.06689999997615814},{"timestamp":1742402220000,"open":115.532,"high":115.532,"low":115.512,"close":115.512,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":115.482,"high":115.482,"low":115.482,"close":115.482,"volume":0.022199999541044235},{"timestamp":1742402520000,"open":115.472,"high":115.472,"low":115.472,"close":115.472,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":115.422,"high":115.422,"low":115.422,"close":115.422,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":115.352,"high":115.412,"low":115.352,"close":115.412,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":115.352,"high":115.352,"low":115.352,"close":115.352,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":115.372,"high":115.382,"low":115.372,"close":115.382,"volume":0.014999999664723873},{"timestamp":1742403180000,"open":115.392,"high":115.392,"low":115.392,"close":115.392,"volume":0.0008999999845400453},{"timestamp":1742403240000,"open":115.402,"high":115.412,"low":115.402,"close":115.412,"volume":0.014100000262260437},{"timestamp":1742403300000,"open":115.422,"high":115.422,"low":115.422,"close":115.422,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":115.412,"high":115.412,"low":115.272,"close":115.272,"volume":0.093299999833107},{"timestamp":1742403420000,"open":115.262,"high":115.262,"low":115.182,"close":115.182,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":115.182,"high":115.192,"low":115.182,"close":115.192,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":115.172,"high":115.172,"low":115.142,"close":115.142,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":115.152,"high":115.152,"low":115.152,"close":115.152,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":115.162,"high":115.162,"low":115.152,"close":115.152,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":115.142,"high":115.142,"low":114.952,"close":114.982,"volume":0.09719999879598618},{"timestamp":1742403780000,"open":114.982,"high":114.992,"low":114.982,"close":114.992,"volume":0.014100000262260437},{"timestamp":1742403900000,"open":114.992,"high":114.992,"low":114.882,"close":114.952,"volume":0.18060000240802765},{"timestamp":1742403960000,"open":114.912,"high":114.922,"low":114.912,"close":114.922,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":114.932,"high":114.932,"low":114.932,"close":114.932,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":114.852,"high":114.852,"low":114.772,"close":114.832,"volume":0.07919999957084656},{"timestamp":1742404200000,"open":114.842,"high":114.852,"low":114.842,"close":114.852,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":114.862,"high":114.882,"low":114.862,"close":114.882,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":114.862,"high":114.872,"low":114.762,"close":114.762,"volume":0.09000000357627869},{"timestamp":1742404380000,"open":114.762,"high":114.762,"low":114.762,"close":114.762,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":114.762,"high":114.772,"low":114.662,"close":114.662,"volume":0.11879999935626984},{"timestamp":1742404560000,"open":114.592,"high":114.592,"low":114.272,"close":114.272,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":114.462,"high":114.482,"low":114.462,"close":114.482,"volume":0.027300000190734863},{"timestamp":1742404740000,"open":114.492,"high":114.492,"low":114.482,"close":114.482,"volume":0.014100000262260437},{"timestamp":1742404860000,"open":114.492,"high":114.502,"low":114.492,"close":114.502,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":114.512,"high":114.512,"low":114.512,"close":114.512,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":114.522,"high":114.522,"low":114.322,"close":114.352,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":114.362,"high":114.372,"low":114.322,"close":114.372,"volume":0.04050000011920929},{"timestamp":1742405160000,"open":114.322,"high":114.342,"low":114.322,"close":114.342,"volume":0.05460000038146973},{"timestamp":1742405340000,"open":114.322,"high":114.322,"low":114.162,"close":114.162,"volume":0.10559999942779541},{"timestamp":1742405400000,"open":114.162,"high":114.162,"low":114.162,"close":114.162,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":114.102,"high":114.102,"low":114.092,"close":114.092,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":114.082,"high":114.082,"low":114.082,"close":114.082,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":114.102,"high":114.202,"low":114.032,"close":114.032,"volume":0.07919999957084656},{"timestamp":1742405640000,"open":114.202,"high":114.202,"low":114.202,"close":114.202,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":114.222,"high":114.272,"low":114.222,"close":114.272,"volume":0.04050000011920929},{"timestamp":1742405880000,"open":114.272,"high":114.402,"low":114.272,"close":114.402,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":114.402,"high":114.402,"low":114.402,"close":114.402,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":114.352,"high":114.352,"low":114.322,"close":114.322,"volume":0.04859999939799309},{"timestamp":1742406060000,"open":114.312,"high":114.312,"low":114.312,"close":114.312,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":114.312,"high":114.312,"low":114.282,"close":114.282,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":114.232,"high":114.232,"low":114.212,"close":114.212,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":114.212,"high":114.212,"low":114.062,"close":114.062,"volume":0.0575999990105629},{"timestamp":1742406360000,"open":114.062,"high":114.062,"low":114.032,"close":114.032,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":114.032,"high":114.032,"low":114.032,"close":114.032,"volume":0.07919999957084656},{"timestamp":1742406480000,"open":114.032,"high":114.032,"low":113.902,"close":113.902,"volume":0.07500000298023224},{"timestamp":1742406540000,"open":113.882,"high":113.882,"low":113.742,"close":113.802,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":113.842,"high":113.842,"low":113.842,"close":113.842,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":113.852,"high":113.852,"low":113.852,"close":113.852,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":113.842,"high":113.842,"low":113.842,"close":113.842,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":113.742,"high":113.742,"low":113.742,"close":113.742,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":113.752,"high":113.752,"low":113.752,"close":113.752,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":113.742,"high":113.812,"low":113.742,"close":113.812,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":113.812,"high":113.812,"low":112.602,"close":113.542,"volume":0.19259999692440033},{"timestamp":1742407260000,"open":113.552,"high":113.862,"low":113.552,"close":113.802,"volume":0.06360000371932983},{"timestamp":1742407320000,"open":113.802,"high":113.802,"low":113.802,"close":113.802,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":113.812,"high":113.812,"low":113.812,"close":113.812,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":113.932,"high":113.962,"low":113.802,"close":113.872,"volume":0.06960000097751617},{"timestamp":1742407560000,"open":113.872,"high":113.882,"low":113.872,"close":113.882,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":113.912,"high":113.922,"low":113.912,"close":113.922,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":114.012,"high":114.032,"low":114.012,"close":114.032,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":114.062,"high":114.082,"low":114.012,"close":114.012,"volume":0.029100000858306885},{"timestamp":1742407800000,"open":114.062,"high":114.072,"low":114.062,"close":114.072,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":114.092,"high":114.242,"low":114.092,"close":114.242,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":114.242,"high":114.282,"low":114.242,"close":114.282,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":114.282,"high":114.282,"low":114.202,"close":114.202,"volume":0.08489999920129776},{"timestamp":1742408040000,"open":114.202,"high":114.202,"low":114.172,"close":114.172,"volume":0.03539999946951866},{"timestamp":1742408100000,"open":114.182,"high":114.182,"low":114.182,"close":114.182,"volume":0.0008999999845400453},{"timestamp":1742408220000,"open":114.142,"high":114.142,"low":114.142,"close":114.142,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":114.152,"high":114.152,"low":114.152,"close":114.152,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":114.142,"high":114.162,"low":114.142,"close":114.162,"volume":0.04050000011920929},{"timestamp":1742408520000,"open":114.162,"high":114.162,"low":114.122,"close":114.152,"volume":0.06599999964237213},{"timestamp":1742408580000,"open":114.192,"high":114.202,"low":114.192,"close":114.202,"volume":0.014100000262260437},{"timestamp":1742408640000,"open":114.212,"high":114.252,"low":114.212,"close":114.252,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":114.252,"high":114.252,"low":114.252,"close":114.252,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":114.202,"high":114.202,"low":114.172,"close":114.172,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":114.172,"high":114.172,"low":114.152,"close":114.152,"volume":0.04859999939799309},{"timestamp":1742408880000,"open":114.152,"high":114.152,"low":114.122,"close":114.122,"volume":0.09300000220537186},{"timestamp":1742409000000,"open":114.132,"high":114.132,"low":114.132,"close":114.132,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":114.132,"high":114.262,"low":114.132,"close":114.262,"volume":0.052799999713897705},{"timestamp":1742409120000,"open":114.272,"high":114.412,"low":114.272,"close":114.412,"volume":0.028200000524520874},{"timestamp":1742409180000,"open":114.412,"high":114.472,"low":114.342,"close":114.342,"volume":0.14249999821186066},{"timestamp":1742409240000,"open":114.322,"high":114.322,"low":114.292,"close":114.292,"volume":0.03959999978542328},{"timestamp":1742409300000,"open":114.332,"high":114.432,"low":114.332,"close":114.432,"volume":0.04050000011920929},{"timestamp":1742409360000,"open":114.552,"high":114.552,"low":114.452,"close":114.452,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":114.462,"high":114.462,"low":114.462,"close":114.462,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":114.462,"high":114.462,"low":114.312,"close":114.312,"volume":0.09300000220537186},{"timestamp":1742409600000,"open":114.312,"high":114.312,"low":114.182,"close":114.182,"volume":0.08399999886751175},{"timestamp":1742409660000,"open":114.182,"high":114.222,"low":114.182,"close":114.222,"volume":0.053700000047683716},{"timestamp":1742409720000,"open":114.332,"high":114.392,"low":114.332,"close":114.342,"volume":0.0414000004529953},{"timestamp":1742409780000,"open":114.452,"high":114.452,"low":114.452,"close":114.452,"volume":0.014100000262260437},{"timestamp":1742409840000,"open":114.472,"high":114.472,"low":114.472,"close":114.472,"volume":0.014100000262260437},{"timestamp":1742409900000,"open":114.472,"high":114.472,"low":114.452,"close":114.452,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":114.332,"high":114.332,"low":114.232,"close":114.232,"volume":0.06599999964237213},{"timestamp":1742410080000,"open":114.332,"high":114.472,"low":114.332,"close":114.402,"volume":0.06599999964237213},{"timestamp":1742410140000,"open":114.402,"high":114.402,"low":114.402,"close":114.402,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":114.402,"high":114.452,"low":114.402,"close":114.452,"volume":0.10740000009536743},{"timestamp":1742410260000,"open":114.462,"high":114.572,"low":114.462,"close":114.572,"volume":0.04050000011920929},{"timestamp":1742410320000,"open":114.582,"high":114.722,"low":114.522,"close":114.722,"volume":0.1460999995470047},{"timestamp":1742410380000,"open":114.842,"high":114.842,"low":114.772,"close":114.772,"volume":0.014100000262260437},{"timestamp":1742410440000,"open":114.872,"high":114.872,"low":114.722,"close":114.722,"volume":0.09809999912977219},{"timestamp":1742410500000,"open":114.762,"high":114.762,"low":114.702,"close":114.702,"volume":0.052799999713897705},{"timestamp":1742410560000,"open":114.662,"high":114.862,"low":114.662,"close":114.862,"volume":0.053700000047683716},{"timestamp":1742410620000,"open":114.772,"high":114.772,"low":114.772,"close":114.772,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":114.772,"high":114.772,"low":114.772,"close":114.772,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":114.772,"high":114.772,"low":114.722,"close":114.762,"volume":0.12870000302791595},{"timestamp":1742410860000,"open":114.762,"high":114.782,"low":114.762,"close":114.782,"volume":0.026399999856948853},{"timestamp":1742410920000,"open":114.782,"high":114.782,"low":114.662,"close":114.722,"volume":0.04859999939799309},{"timestamp":1742411040000,"open":114.662,"high":114.722,"low":114.662,"close":114.662,"volume":0.052799999713897705},{"timestamp":1742411100000,"open":114.782,"high":114.952,"low":114.782,"close":114.952,"volume":0.05550000071525574},{"timestamp":1742411160000,"open":114.922,"high":114.922,"low":114.852,"close":114.852,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":114.852,"high":114.852,"low":114.852,"close":114.852,"volume":0.017999999225139618},{"timestamp":1742411280000,"open":114.802,"high":114.852,"low":114.802,"close":114.852,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":114.902,"high":115.072,"low":114.892,"close":115.072,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":115.082,"high":115.112,"low":115.082,"close":115.112,"volume":0.014999999664723873},{"timestamp":1742411460000,"open":115.142,"high":115.142,"low":115.132,"close":115.142,"volume":0.04050000011920929},{"timestamp":1742411580000,"open":115.152,"high":115.162,"low":115.152,"close":115.162,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":115.242,"high":115.242,"low":115.162,"close":115.182,"volume":0.08009999990463257},{"timestamp":1742411700000,"open":115.172,"high":115.192,"low":115.172,"close":115.192,"volume":0.03959999978542328},{"timestamp":1742411760000,"open":115.232,"high":115.292,"low":115.232,"close":115.262,"volume":0.05040000006556511},{"timestamp":1742411820000,"open":115.262,"high":115.262,"low":115.122,"close":115.122,"volume":0.10140000283718109},{"timestamp":1742411940000,"open":115.122,"high":115.122,"low":115.122,"close":115.122,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":115.122,"high":115.122,"low":115.072,"close":115.072,"volume":0.061799999326467514},{"timestamp":1742412060000,"open":115.072,"high":115.072,"low":115.002,"close":115.002,"volume":0.07500000298023224},{"timestamp":1742412120000,"open":115.032,"high":115.032,"low":115.002,"close":115.002,"volume":0.04050000011920929},{"timestamp":1742412180000,"open":114.982,"high":114.982,"low":114.942,"close":114.942,"volume":0.03959999978542328},{"timestamp":1742412240000,"open":114.942,"high":114.942,"low":114.942,"close":114.942,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":114.942,"high":114.942,"low":114.942,"close":114.942,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":114.942,"high":114.952,"low":114.932,"close":114.952,"volume":0.04050000011920929},{"timestamp":1742412420000,"open":114.952,"high":114.952,"low":114.902,"close":114.902,"volume":0.04859999939799309},{"timestamp":1742412480000,"open":114.902,"high":114.982,"low":114.902,"close":114.902,"volume":0.052799999713897705},{"timestamp":1742412540000,"open":114.902,"high":114.902,"low":114.852,"close":114.852,"volume":0.07919999957084656},{"timestamp":1742412600000,"open":114.852,"high":114.932,"low":114.852,"close":114.932,"volume":0.052799999713897705},{"timestamp":1742412660000,"open":115.012,"high":115.012,"low":114.932,"close":115.012,"volume":0.04050000011920929},{"timestamp":1742412720000,"open":115.012,"high":115.042,"low":115.012,"close":115.022,"volume":0.093299999833107},{"timestamp":1742412780000,"open":115.022,"high":115.022,"low":115.022,"close":115.022,"volume":0.10559999942779541},{"timestamp":1742412840000,"open":115.042,"high":115.222,"low":115.042,"close":115.202,"volume":0.08009999990463257},{"timestamp":1742412900000,"open":115.202,"high":115.202,"low":115.102,"close":115.102,"volume":0.07919999957084656},{"timestamp":1742412960000,"open":115.102,"high":115.102,"low":115.102,"close":115.102,"volume":0.013199999928474426},{"timestamp":1742413020000,"open":115.162,"high":115.162,"low":115.162,"close":115.162,"volume":0.026399999856948853},{"timestamp":1742413140000,"open":115.242,"high":115.242,"low":115.242,"close":115.242,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":115.242,"high":115.242,"low":115.162,"close":115.162,"volume":0.12359999865293503},{"timestamp":1742413260000,"open":115.162,"high":115.212,"low":115.162,"close":115.212,"volume":0.04050000011920929},{"timestamp":1742413320000,"open":115.242,"high":115.362,"low":115.242,"close":115.312,"volume":0.10740000009536743},{"timestamp":1742413380000,"open":115.302,"high":115.332,"low":115.302,"close":115.332,"volume":0.052799999713897705},{"timestamp":1742413440000,"open":115.342,"high":115.572,"low":115.342,"close":115.572,"volume":0.045899998396635056},{"timestamp":1742413500000,"open":115.612,"high":115.682,"low":115.612,"close":115.622,"volume":0.16920000314712524},{"timestamp":1742413560000,"open":115.572,"high":115.572,"low":115.522,"close":115.522,"volume":0.06599999964237213},{"timestamp":1742413680000,"open":115.502,"high":115.502,"low":115.452,"close":115.462,"volume":0.09239999949932098},{"timestamp":1742413740000,"open":115.462,"high":115.482,"low":115.442,"close":115.482,"volume":0.17159999907016754},{"timestamp":1742413800000,"open":115.482,"high":115.482,"low":115.162,"close":115.292,"volume":0.23579999804496765},{"timestamp":1742413860000,"open":115.282,"high":115.282,"low":115.142,"close":115.222,"volume":0.1509000062942505},{"timestamp":1742413920000,"open":115.202,"high":115.232,"low":115.192,"close":115.232,"volume":0.06780000030994415},{"timestamp":1742413980000,"open":115.242,"high":115.362,"low":115.242,"close":115.362,"volume":0.05640000104904175},{"timestamp":1742414040000,"open":115.372,"high":115.372,"low":115.282,"close":115.302,"volume":0.06870000064373016},{"timestamp":1742414100000,"open":115.332,"high":115.472,"low":115.332,"close":115.402,"volume":0.08190000057220459},{"timestamp":1742414160000,"open":115.402,"high":115.522,"low":115.402,"close":115.522,"volume":0.05460000038146973},{"timestamp":1742414220000,"open":115.462,"high":115.542,"low":115.462,"close":115.542,"volume":0.14790000021457672},{"timestamp":1742414280000,"open":115.572,"high":115.642,"low":115.572,"close":115.642,"volume":0.11640000343322754},{"timestamp":1742414340000,"open":115.662,"high":115.802,"low":115.662,"close":115.782,"volume":0.3107999861240387}]