[{"timestamp":1742342400000,"open":112.261,"high":112.279,"low":112.235,"close":112.243,"volume":499.04998779296875},{"timestamp":1742342460000,"open":112.25,"high":112.276,"low":112.238,"close":112.276,"volume":337.0799865722656},{"timestamp":1742342520000,"open":112.277,"high":112.283,"low":112.245,"close":112.247,"volume":211.35000610351562},{"timestamp":1742342580000,"open":112.262,"high":112.281,"low":112.257,"close":112.272,"volume":55.7400016784668},{"timestamp":1742342640000,"open":112.272,"high":112.279,"low":112.261,"close":112.273,"volume":133.02000427246094},{"timestamp":1742342700000,"open":112.273,"high":112.285,"low":112.26,"close":112.285,"volume":215.7899932861328},{"timestamp":1742342760000,"open":112.282,"high":112.291,"low":112.282,"close":112.288,"volume":12.6899995803833},{"timestamp":1742342820000,"open":112.286,"high":112.286,"low":112.262,"close":112.266,"volume":51.41999816894531},{"timestamp":1742342880000,"open":112.267,"high":112.284,"low":112.263,"close":112.275,"volume":43.79999923706055},{"timestamp":1742342940000,"open":112.275,"high":112.283,"low":112.268,"close":112.272,"volume":59.0099983215332},{"timestamp":1742343000000,"open":112.27,"high":112.27,"low":112.249,"close":112.252,"volume":28.200000762939453},{"timestamp":1742343060000,"open":112.251,"high":112.266,"low":112.247,"close":112.266,"volume":26.43000030517578},{"timestamp":1742343120000,"open":112.269,"high":112.284,"low":112.262,"close":112.262,"volume":81.9000015258789},{"timestamp":1742343180000,"open":112.264,"high":112.277,"low":112.263,"close":112.275,"volume":41.279998779296875},{"timestamp":1742343240000,"open":112.277,"high":112.283,"low":112.27,"close":112.282,"volume":25.3799991607666},{"timestamp":1742343300000,"open":112.281,"high":112.281,"low":112.257,"close":112.258,"volume":43.7400016784668},{"timestamp":1742343360000,"open":112.261,"high":112.265,"low":112.248,"close":112.253,"volume":27.899999618530273},{"timestamp":1742343420000,"open":112.254,"high":112.254,"low":112.231,"close":112.234,"volume":191.39999389648438},{"timestamp":1742343480000,"open":112.233,"high":112.234,"low":112.218,"close":112.228,"volume":81.9000015258789},{"timestamp":1742343540000,"open":112.226,"high":112.226,"low":112.194,"close":112.198,"volume":47.70000076293945},{"timestamp":1742343600000,"open":112.2,"high":112.217,"low":112.198,"close":112.213,"volume":22.559999465942383},{"timestamp":1742343660000,"open":112.212,"high":112.212,"low":112.185,"close":112.185,"volume":31.950000762939453},{"timestamp":1742343720000,"open":112.18,"high":112.199,"low":112.172,"close":112.193,"volume":48.720001220703125},{"timestamp":1742343780000,"open":112.197,"high":112.209,"low":112.196,"close":112.2,"volume":59.15999984741211},{"timestamp":1742343840000,"open":112.2,"high":112.211,"low":112.194,"close":112.199,"volume":66.33000183105469},{"timestamp":1742343900000,"open":112.2,"high":112.208,"low":112.194,"close":112.206,"volume":62.310001373291016},{"timestamp":1742343960000,"open":112.208,"high":112.22,"low":112.204,"close":112.22,"volume":60.900001525878906},{"timestamp":1742344020000,"open":112.221,"high":112.224,"low":112.208,"close":112.212,"volume":54},{"timestamp":1742344080000,"open":112.212,"high":112.213,"low":112.202,"close":112.208,"volume":34.560001373291016},{"timestamp":1742344140000,"open":112.208,"high":112.221,"low":112.207,"close":112.216,"volume":57.84000015258789},{"timestamp":1742344200000,"open":112.219,"high":112.225,"low":112.203,"close":112.218,"volume":72.5999984741211},{"timestamp":1742344260000,"open":112.217,"high":112.221,"low":112.202,"close":112.221,"volume":47.7599983215332},{"timestamp":1742344320000,"open":112.218,"high":112.238,"low":112.213,"close":112.237,"volume":43.88999938964844},{"timestamp":1742344380000,"open":112.237,"high":112.257,"low":112.236,"close":112.254,"volume":71.25},{"timestamp":1742344440000,"open":112.252,"high":112.278,"low":112.25,"close":112.268,"volume":81.41999816894531},{"timestamp":1742344500000,"open":112.267,"high":112.307,"low":112.267,"close":112.297,"volume":69.20999908447266},{"timestamp":1742344560000,"open":112.297,"high":112.323,"low":112.297,"close":112.32,"volume":51.2400016784668},{"timestamp":1742344620000,"open":112.318,"high":112.326,"low":112.314,"close":112.318,"volume":56.66999816894531},{"timestamp":1742344680000,"open":112.321,"high":112.327,"low":112.312,"close":112.32,"volume":52.02000045776367},{"timestamp":1742344740000,"open":112.323,"high":112.323,"low":112.304,"close":112.304,"volume":40.88999938964844},{"timestamp":1742344800000,"open":112.303,"high":112.309,"low":112.298,"close":112.307,"volume":44.06999969482422},{"timestamp":1742344860000,"open":112.307,"high":112.308,"low":112.287,"close":112.296,"volume":59.63999938964844},{"timestamp":1742344920000,"open":112.296,"high":112.299,"low":112.29,"close":112.297,"volume":29.100000381469727},{"timestamp":1742344980000,"open":112.297,"high":112.297,"low":112.282,"close":112.29,"volume":49.439998626708984},{"timestamp":1742345040000,"open":112.289,"high":112.292,"low":112.283,"close":112.288,"volume":41.66999816894531},{"timestamp":1742345100000,"open":112.288,"high":112.292,"low":112.286,"close":112.29,"volume":38.63999938964844},{"timestamp":1742345160000,"open":112.29,"high":112.29,"low":112.265,"close":112.273,"volume":77.30999755859375},{"timestamp":1742345220000,"open":112.273,"high":112.275,"low":112.259,"close":112.263,"volume":52.04999923706055},{"timestamp":1742345280000,"open":112.263,"high":112.263,"low":112.254,"close":112.258,"volume":73.47000122070312},{"timestamp":1742345340000,"open":112.256,"high":112.268,"low":112.253,"close":112.267,"volume":95.69999694824219},{"timestamp":1742345400000,"open":112.268,"high":112.289,"low":112.268,"close":112.285,"volume":72.80999755859375},{"timestamp":1742345460000,"open":112.285,"high":112.311,"low":112.282,"close":112.306,"volume":106.08000183105469},{"timestamp":1742345520000,"open":112.306,"high":112.334,"low":112.305,"close":112.312,"volume":185.3699951171875},{"timestamp":1742345580000,"open":112.312,"high":112.329,"low":112.309,"close":112.318,"volume":159.05999755859375},{"timestamp":1742345640000,"open":112.316,"high":112.375,"low":112.316,"close":112.372,"volume":335.42999267578125},{"timestamp":1742345700000,"open":112.37,"high":112.389,"low":112.355,"close":112.367,"volume":246.36000061035156},{"timestamp":1742345760000,"open":112.371,"high":112.386,"low":112.368,"close":112.386,"volume":101.91000366210938},{"timestamp":1742345820000,"open":112.385,"high":112.413,"low":112.379,"close":112.396,"volume":106.62000274658203},{"timestamp":1742345880000,"open":112.399,"high":112.402,"low":112.393,"close":112.396,"volume":51.29999923706055},{"timestamp":1742345940000,"open":112.396,"high":112.404,"low":112.38,"close":112.381,"volume":112.6500015258789},{"timestamp":1742346000000,"open":112.382,"high":112.386,"low":112.369,"close":112.381,"volume":103.83000183105469},{"timestamp":1742346060000,"open":112.379,"high":112.403,"low":112.377,"close":112.398,"volume":79.37999725341797},{"timestamp":1742346120000,"open":112.398,"high":112.403,"low":112.38,"close":112.381,"volume":75.5999984741211},{"timestamp":1742346180000,"open":112.381,"high":112.381,"low":112.364,"close":112.364,"volume":73.80000305175781},{"timestamp":1742346240000,"open":112.363,"high":112.368,"low":112.356,"close":112.361,"volume":71.45999908447266},{"timestamp":1742346300000,"open":112.361,"high":112.366,"low":112.346,"close":112.354,"volume":68.4000015258789},{"timestamp":1742346360000,"open":112.353,"high":112.356,"low":112.34,"close":112.347,"volume":82.80000305175781},{"timestamp":1742346420000,"open":112.345,"high":112.357,"low":112.34,"close":112.356,"volume":46.5},{"timestamp":1742346480000,"open":112.356,"high":112.357,"low":112.339,"close":112.342,"volume":71.63999938964844},{"timestamp":1742346540000,"open":112.341,"high":112.348,"low":112.333,"close":112.344,"volume":71.37000274658203},{"timestamp":1742346600000,"open":112.345,"high":112.364,"low":112.344,"close":112.364,"volume":63.9900016784668},{"timestamp":1742346660000,"open":112.363,"high":112.371,"low":112.357,"close":112.357,"volume":47.90999984741211},{"timestamp":1742346720000,"open":112.357,"high":112.364,"low":112.35,"close":112.361,"volume":73.37999725341797},{"timestamp":1742346780000,"open":112.361,"high":112.373,"low":112.359,"close":112.365,"volume":110.63999938964844},{"timestamp":1742346840000,"open":112.364,"high":112.387,"low":112.362,"close":112.385,"volume":102.18000030517578},{"timestamp":1742346900000,"open":112.385,"high":112.392,"low":112.381,"close":112.384,"volume":61.83000183105469},{"timestamp":1742346960000,"open":112.384,"high":112.393,"low":112.381,"close":112.389,"volume":121.70999908447266},{"timestamp":1742347020000,"open":112.392,"high":112.392,"low":112.367,"close":112.375,"volume":90.9000015258789},{"timestamp":1742347080000,"open":112.375,"high":112.386,"low":112.348,"close":112.361,"volume":99.44999694824219},{"timestamp":1742347140000,"open":112.359,"high":112.373,"low":112.353,"close":112.355,"volume":101.04000091552734},{"timestamp":1742347200000,"open":112.356,"high":112.358,"low":112.347,"close":112.355,"volume":57.630001068115234},{"timestamp":1742347260000,"open":112.355,"high":112.36,"low":112.346,"close":112.358,"volume":55.91999816894531},{"timestamp":1742347320000,"open":112.356,"high":112.361,"low":112.347,"close":112.347,"volume":41.34000015258789},{"timestamp":1742347380000,"open":112.35,"high":112.353,"low":112.342,"close":112.349,"volume":56.970001220703125},{"timestamp":1742347440000,"open":112.35,"high":112.35,"low":112.336,"close":112.339,"volume":74.79000091552734},{"timestamp":1742347500000,"open":112.339,"high":112.339,"low":112.324,"close":112.329,"volume":80.76000213623047},{"timestamp":1742347560000,"open":112.329,"high":112.337,"low":112.324,"close":112.336,"volume":81.56999969482422},{"timestamp":1742347620000,"open":112.335,"high":112.348,"low":112.331,"close":112.346,"volume":66.33000183105469},{"timestamp":1742347680000,"open":112.347,"high":112.351,"low":112.338,"close":112.351,"volume":60.41999816894531},{"timestamp":1742347740000,"open":112.35,"high":112.356,"low":112.337,"close":112.338,"volume":61.20000076293945},{"timestamp":1742347800000,"open":112.337,"high":112.34,"low":112.303,"close":112.304,"volume":99.12000274658203},{"timestamp":1742347860000,"open":112.305,"high":112.305,"low":112.293,"close":112.298,"volume":121.5},{"timestamp":1742347920000,"open":112.3,"high":112.302,"low":112.289,"close":112.295,"volume":73.80000305175781},{"timestamp":1742347980000,"open":112.295,"high":112.304,"low":112.283,"close":112.285,"volume":88.62000274658203},{"timestamp":1742348040000,"open":112.286,"high":112.297,"low":112.281,"close":112.286,"volume":95.4000015258789},{"timestamp":1742348100000,"open":112.287,"high":112.294,"low":112.272,"close":112.28,"volume":110.16000366210938},{"timestamp":1742348160000,"open":112.28,"high":112.283,"low":112.274,"close":112.279,"volume":83.33999633789062},{"timestamp":1742348220000,"open":112.279,"high":112.284,"low":112.258,"close":112.262,"volume":95.25},{"timestamp":1742348280000,"open":112.263,"high":112.295,"low":112.261,"close":112.29,"volume":127.44000244140625},{"timestamp":1742348340000,"open":112.289,"high":112.293,"low":112.273,"close":112.276,"volume":120.36000061035156},{"timestamp":1742348400000,"open":112.279,"high":112.279,"low":112.254,"close":112.262,"volume":80.4000015258789},{"timestamp":1742348460000,"open":112.26,"high":112.281,"low":112.252,"close":112.281,"volume":144.08999633789062},{"timestamp":1742348520000,"open":112.278,"high":112.288,"low":112.273,"close":112.288,"volume":74.48999786376953},{"timestamp":1742348580000,"open":112.287,"high":112.32,"low":112.283,"close":112.314,"volume":144.99000549316406},{"timestamp":1742348640000,"open":112.313,"high":112.321,"low":112.308,"close":112.316,"volume":95.55000305175781},{"timestamp":1742348700000,"open":112.313,"high":112.315,"low":112.294,"close":112.301,"volume":132.3300018310547},{"timestamp":1742348760000,"open":112.302,"high":112.323,"low":112.296,"close":112.32,"volume":91.41000366210938},{"timestamp":1742348820000,"open":112.319,"high":112.324,"low":112.314,"close":112.317,"volume":86.37000274658203},{"timestamp":1742348880000,"open":112.315,"high":112.326,"low":112.313,"close":112.325,"volume":64.6500015258789},{"timestamp":1742348940000,"open":112.327,"high":112.327,"low":112.305,"close":112.308,"volume":70.37999725341797},{"timestamp":1742349000000,"open":112.314,"high":112.318,"low":112.307,"close":112.31,"volume":75.18000030517578},{"timestamp":1742349060000,"open":112.312,"high":112.313,"low":112.286,"close":112.305,"volume":107.55000305175781},{"timestamp":1742349120000,"open":112.306,"high":112.324,"low":112.292,"close":112.293,"volume":100.19999694824219},{"timestamp":1742349180000,"open":112.291,"high":112.294,"low":112.279,"close":112.281,"volume":92.37000274658203},{"timestamp":1742349240000,"open":112.283,"high":112.291,"low":112.283,"close":112.283,"volume":68.0999984741211},{"timestamp":1742349300000,"open":112.285,"high":112.285,"low":112.262,"close":112.265,"volume":107.58000183105469},{"timestamp":1742349360000,"open":112.264,"high":112.282,"low":112.264,"close":112.279,"volume":81.9000015258789},{"timestamp":1742349420000,"open":112.28,"high":112.295,"low":112.272,"close":112.274,"volume":81.9000015258789},{"timestamp":1742349480000,"open":112.273,"high":112.28,"low":112.27,"close":112.273,"volume":118.08000183105469},{"timestamp":1742349540000,"open":112.273,"high":112.283,"low":112.257,"close":112.273,"volume":113.81999969482422},{"timestamp":1742349600000,"open":112.272,"high":112.289,"low":112.266,"close":112.28,"volume":143.82000732421875},{"timestamp":1742349660000,"open":112.279,"high":112.284,"low":112.269,"close":112.271,"volume":75.69000244140625},{"timestamp":1742349720000,"open":112.271,"high":112.28,"low":112.268,"close":112.271,"volume":98.91000366210938},{"timestamp":1742349780000,"open":112.273,"high":112.288,"low":112.259,"close":112.263,"volume":72.38999938964844},{"timestamp":1742349840000,"open":112.26,"high":112.262,"low":112.251,"close":112.253,"volume":71.19000244140625},{"timestamp":1742349900000,"open":112.256,"high":112.257,"low":112.236,"close":112.251,"volume":86.5199966430664},{"timestamp":1742349960000,"open":112.25,"high":112.256,"low":112.24,"close":112.242,"volume":72.98999786376953},{"timestamp":1742350020000,"open":112.242,"high":112.249,"low":112.227,"close":112.236,"volume":67.7699966430664},{"timestamp":1742350080000,"open":112.238,"high":112.245,"low":112.217,"close":112.22,"volume":83.69999694824219},{"timestamp":1742350140000,"open":112.218,"high":112.23,"low":112.212,"close":112.219,"volume":110.69999694824219},{"timestamp":1742350200000,"open":112.219,"high":112.231,"low":112.213,"close":112.223,"volume":98.81999969482422},{"timestamp":1742350260000,"open":112.219,"high":112.227,"low":112.21,"close":112.211,"volume":92.63999938964844},{"timestamp":1742350320000,"open":112.211,"high":112.216,"low":112.195,"close":112.198,"volume":103.29000091552734},{"timestamp":1742350380000,"open":112.198,"high":112.199,"low":112.186,"close":112.197,"volume":117},{"timestamp":1742350440000,"open":112.198,"high":112.209,"low":112.195,"close":112.203,"volume":61.290000915527344},{"timestamp":1742350500000,"open":112.204,"high":112.215,"low":112.199,"close":112.208,"volume":93.30000305175781},{"timestamp":1742350560000,"open":112.208,"high":112.218,"low":112.201,"close":112.213,"volume":65.25},{"timestamp":1742350620000,"open":112.215,"high":112.235,"low":112.212,"close":112.234,"volume":69.56999969482422},{"timestamp":1742350680000,"open":112.235,"high":112.241,"low":112.22,"close":112.224,"volume":42.41999816894531},{"timestamp":1742350740000,"open":112.224,"high":112.241,"low":112.218,"close":112.241,"volume":65.69999694824219},{"timestamp":1742350800000,"open":112.245,"high":112.253,"low":112.23,"close":112.231,"volume":80.58000183105469},{"timestamp":1742350860000,"open":112.23,"high":112.248,"low":112.228,"close":112.246,"volume":95.5199966430664},{"timestamp":1742350920000,"open":112.242,"high":112.245,"low":112.229,"close":112.23,"volume":91.19999694824219},{"timestamp":1742350980000,"open":112.23,"high":112.231,"low":112.224,"close":112.227,"volume":74.69999694824219},{"timestamp":1742351040000,"open":112.229,"high":112.241,"low":112.219,"close":112.225,"volume":49.59000015258789},{"timestamp":1742351100000,"open":112.224,"high":112.371,"low":112.2,"close":112.311,"volume":410.07000732421875},{"timestamp":1742351160000,"open":112.311,"high":112.328,"low":112.297,"close":112.316,"volume":225.69000244140625},{"timestamp":1742351220000,"open":112.316,"high":112.357,"low":112.314,"close":112.355,"volume":138.57000732421875},{"timestamp":1742351280000,"open":112.353,"high":112.359,"low":112.323,"close":112.324,"volume":153.3300018310547},{"timestamp":1742351340000,"open":112.324,"high":112.325,"low":112.301,"close":112.301,"volume":104.4000015258789},{"timestamp":1742351400000,"open":112.299,"high":112.303,"low":112.119,"close":112.185,"volume":333},{"timestamp":1742351460000,"open":112.185,"high":112.212,"low":112.179,"close":112.195,"volume":117.5999984741211},{"timestamp":1742351520000,"open":112.194,"high":112.214,"low":112.151,"close":112.159,"volume":131.39999389648438},{"timestamp":1742351580000,"open":112.159,"high":112.189,"low":112.159,"close":112.179,"volume":136.8000030517578},{"timestamp":1742351640000,"open":112.18,"high":112.214,"low":112.176,"close":112.204,"volume":138.60000610351562},{"timestamp":1742351700000,"open":112.204,"high":112.219,"low":112.197,"close":112.219,"volume":78.80999755859375},{"timestamp":1742351760000,"open":112.218,"high":112.248,"low":112.212,"close":112.235,"volume":66.5999984741211},{"timestamp":1742351820000,"open":112.24,"high":112.265,"low":112.237,"close":112.257,"volume":74.69999694824219},{"timestamp":1742351880000,"open":112.258,"high":112.26,"low":112.242,"close":112.242,"volume":61.290000915527344},{"timestamp":1742351940000,"open":112.245,"high":112.249,"low":112.224,"close":112.229,"volume":45},{"timestamp":1742352000000,"open":112.225,"high":112.243,"low":112.222,"close":112.243,"volume":44.099998474121094},{"timestamp":1742352060000,"open":112.242,"high":112.254,"low":112.236,"close":112.243,"volume":65.69999694824219},{"timestamp":1742352120000,"open":112.244,"high":112.255,"low":112.238,"close":112.245,"volume":61.20000076293945},{"timestamp":1742352180000,"open":112.24,"high":112.277,"low":112.24,"close":112.274,"volume":56.310001373291016},{"timestamp":1742352240000,"open":112.27,"high":112.27,"low":112.248,"close":112.26,"volume":68.4000015258789},{"timestamp":1742352300000,"open":112.263,"high":112.272,"low":112.263,"close":112.271,"volume":57.599998474121094},{"timestamp":1742352360000,"open":112.271,"high":112.284,"low":112.271,"close":112.277,"volume":61.439998626708984},{"timestamp":1742352420000,"open":112.277,"high":112.277,"low":112.255,"close":112.259,"volume":57.56999969482422},{"timestamp":1742352480000,"open":112.259,"high":112.278,"low":112.256,"close":112.259,"volume":68.61000061035156},{"timestamp":1742352540000,"open":112.261,"high":112.261,"low":112.242,"close":112.254,"volume":65.69999694824219},{"timestamp":1742352600000,"open":112.255,"high":112.28,"low":112.255,"close":112.265,"volume":43.20000076293945},{"timestamp":1742352660000,"open":112.271,"high":112.283,"low":112.271,"close":112.283,"volume":45.900001525878906},{"timestamp":1742352720000,"open":112.282,"high":112.284,"low":112.281,"close":112.283,"volume":18.899999618530273},{"timestamp":1742352780000,"open":112.282,"high":112.301,"low":112.282,"close":112.297,"volume":28.799999237060547},{"timestamp":1742352840000,"open":112.297,"high":112.3,"low":112.29,"close":112.29,"volume":25.889999389648438},{"timestamp":1742352900000,"open":112.287,"high":112.303,"low":112.283,"close":112.291,"volume":80.16000366210938},{"timestamp":1742352960000,"open":112.292,"high":112.299,"low":112.283,"close":112.284,"volume":57},{"timestamp":1742353020000,"open":112.286,"high":112.293,"low":112.281,"close":112.283,"volume":36.810001373291016},{"timestamp":1742353080000,"open":112.274,"high":112.277,"low":112.272,"close":112.275,"volume":16.3799991607666},{"timestamp":1742353140000,"open":112.274,"high":112.279,"low":112.267,"close":112.269,"volume":43.11000061035156},{"timestamp":1742353200000,"open":112.271,"high":112.284,"low":112.268,"close":112.282,"volume":27},{"timestamp":1742353260000,"open":112.282,"high":112.284,"low":112.281,"close":112.283,"volume":17.190000534057617},{"timestamp":1742353320000,"open":112.282,"high":112.284,"low":112.268,"close":112.271,"volume":43.59000015258789},{"timestamp":1742353380000,"open":112.269,"high":112.283,"low":112.266,"close":112.276,"volume":34.380001068115234},{"timestamp":1742353440000,"open":112.276,"high":112.282,"low":112.268,"close":112.272,"volume":41.400001525878906},{"timestamp":1742353500000,"open":112.27,"high":112.287,"low":112.27,"close":112.287,"volume":38.70000076293945},{"timestamp":1742353560000,"open":112.283,"high":112.286,"low":112.275,"close":112.286,"volume":54.900001525878906},{"timestamp":1742353620000,"open":112.285,"high":112.285,"low":112.268,"close":112.268,"volume":65.69999694824219},{"timestamp":1742353680000,"open":112.27,"high":112.278,"low":112.256,"close":112.268,"volume":41.400001525878906},{"timestamp":1742353740000,"open":112.27,"high":112.284,"low":112.268,"close":112.28,"volume":33.29999923706055},{"timestamp":1742353800000,"open":112.28,"high":112.288,"low":112.274,"close":112.281,"volume":30.600000381469727},{"timestamp":1742353860000,"open":112.281,"high":112.282,"low":112.275,"close":112.281,"volume":27.899999618530273},{"timestamp":1742353920000,"open":112.28,"high":112.285,"low":112.279,"close":112.284,"volume":16.200000762939453},{"timestamp":1742353980000,"open":112.285,"high":112.286,"low":112.283,"close":112.284,"volume":12.600000381469727},{"timestamp":1742354040000,"open":112.283,"high":112.284,"low":112.278,"close":112.28,"volume":21.600000381469727},{"timestamp":1742354100000,"open":112.279,"high":112.289,"low":112.279,"close":112.284,"volume":35.099998474121094},{"timestamp":1742354160000,"open":112.285,"high":112.285,"low":112.256,"close":112.259,"volume":51.29999923706055},{"timestamp":1742354220000,"open":112.259,"high":112.277,"low":112.259,"close":112.269,"volume":55.79999923706055},{"timestamp":1742354280000,"open":112.272,"high":112.272,"low":112.251,"close":112.257,"volume":113.4000015258789},{"timestamp":1742354340000,"open":112.256,"high":112.261,"low":112.254,"close":112.261,"volume":43.20000076293945},{"timestamp":1742354400000,"open":112.259,"high":112.274,"low":112.253,"close":112.263,"volume":65.69999694824219},{"timestamp":1742354460000,"open":112.262,"high":112.27,"low":112.261,"close":112.264,"volume":46.79999923706055},{"timestamp":1742354520000,"open":112.264,"high":112.284,"low":112.263,"close":112.282,"volume":33.29999923706055},{"timestamp":1742354580000,"open":112.283,"high":112.286,"low":112.277,"close":112.285,"volume":35.099998474121094},{"timestamp":1742354640000,"open":112.287,"high":112.287,"low":112.281,"close":112.282,"volume":19.799999237060547},{"timestamp":1742354700000,"open":112.283,"high":112.286,"low":112.282,"close":112.286,"volume":20.700000762939453},{"timestamp":1742354760000,"open":112.283,"high":112.285,"low":112.27,"close":112.27,"volume":49.5},{"timestamp":1742354820000,"open":112.269,"high":112.28,"low":112.269,"close":112.273,"volume":42.29999923706055},{"timestamp":1742354880000,"open":112.27,"high":112.287,"low":112.267,"close":112.282,"volume":27},{"timestamp":1742354940000,"open":112.284,"high":112.292,"low":112.277,"close":112.283,"volume":54},{"timestamp":1742355000000,"open":112.283,"high":112.29,"low":112.277,"close":112.287,"volume":55.79999923706055},{"timestamp":1742355060000,"open":112.286,"high":112.286,"low":112.26,"close":112.269,"volume":69.30000305175781},{"timestamp":1742355120000,"open":112.269,"high":112.272,"low":112.253,"close":112.257,"volume":54.900001525878906},{"timestamp":1742355180000,"open":112.256,"high":112.264,"low":112.25,"close":112.251,"volume":41.34000015258789},{"timestamp":1742355240000,"open":112.252,"high":112.254,"low":112.244,"close":112.246,"volume":55.91999816894531},{"timestamp":1742355300000,"open":112.248,"high":112.25,"low":112.241,"close":112.241,"volume":33.93000030517578},{"timestamp":1742355360000,"open":112.24,"high":112.248,"low":112.232,"close":112.246,"volume":44.70000076293945},{"timestamp":1742355420000,"open":112.247,"high":112.249,"low":112.24,"close":112.241,"volume":30.450000762939453},{"timestamp":1742355480000,"open":112.243,"high":112.244,"low":112.241,"close":112.244,"volume":13.5},{"timestamp":1742355540000,"open":112.241,"high":112.243,"low":112.216,"close":112.218,"volume":50.400001525878906},{"timestamp":1742355600000,"open":112.219,"high":112.236,"low":112.217,"close":112.235,"volume":39.599998474121094},{"timestamp":1742355660000,"open":112.234,"high":112.238,"low":112.211,"close":112.216,"volume":60.29999923706055},{"timestamp":1742355720000,"open":112.217,"high":112.231,"low":112.214,"close":112.227,"volume":43.20000076293945},{"timestamp":1742355780000,"open":112.227,"high":112.234,"low":112.219,"close":112.229,"volume":63.41999816894531},{"timestamp":1742355840000,"open":112.23,"high":112.233,"low":112.226,"close":112.226,"volume":30.75},{"timestamp":1742355900000,"open":112.226,"high":112.237,"low":112.225,"close":112.231,"volume":30.239999771118164},{"timestamp":1742355960000,"open":112.232,"high":112.246,"low":112.227,"close":112.245,"volume":34.68000030517578},{"timestamp":1742356020000,"open":112.248,"high":112.253,"low":112.227,"close":112.227,"volume":58.79999923706055},{"timestamp":1742356080000,"open":112.228,"high":112.239,"low":112.224,"close":112.224,"volume":82.2300033569336},{"timestamp":1742356140000,"open":112.223,"high":112.227,"low":112.219,"close":112.22,"volume":55.13999938964844},{"timestamp":1742356200000,"open":112.22,"high":112.22,"low":112.214,"close":112.219,"volume":19.799999237060547},{"timestamp":1742356260000,"open":112.219,"high":112.219,"low":112.19,"close":112.197,"volume":54.84000015258789},{"timestamp":1742356320000,"open":112.198,"high":112.208,"low":112.196,"close":112.203,"volume":61.68000030517578},{"timestamp":1742356380000,"open":112.199,"high":112.202,"low":112.194,"close":112.198,"volume":63.56999969482422},{"timestamp":1742356440000,"open":112.201,"high":112.207,"low":112.183,"close":112.201,"volume":89.43000030517578},{"timestamp":1742356500000,"open":112.198,"high":112.2,"low":112.187,"close":112.192,"volume":49.13999938964844},{"timestamp":1742356560000,"open":112.191,"high":112.191,"low":112.161,"close":112.183,"volume":102.83999633789062},{"timestamp":1742356620000,"open":112.184,"high":112.185,"low":112.161,"close":112.17,"volume":121.70999908447266},{"timestamp":1742356680000,"open":112.168,"high":112.168,"low":112.16,"close":112.162,"volume":74.4000015258789},{"timestamp":1742356740000,"open":112.163,"high":112.179,"low":112.163,"close":112.164,"volume":50.66999816894531},{"timestamp":1742356800000,"open":112.162,"high":112.166,"low":112.144,"close":112.149,"volume":57.75},{"timestamp":1742356860000,"open":112.15,"high":112.156,"low":112.141,"close":112.147,"volume":63.45000076293945},{"timestamp":1742356920000,"open":112.146,"high":112.164,"low":112.146,"close":112.161,"volume":80.79000091552734},{"timestamp":1742356980000,"open":112.159,"high":112.159,"low":112.148,"close":112.152,"volume":30.329999923706055},{"timestamp":1742357040000,"open":112.153,"high":112.155,"low":112.144,"close":112.148,"volume":39.119998931884766},{"timestamp":1742357100000,"open":112.148,"high":112.148,"low":112.134,"close":112.138,"volume":52.40999984741211},{"timestamp":1742357160000,"open":112.139,"high":112.148,"low":112.133,"close":112.143,"volume":31.59000015258789},{"timestamp":1742357220000,"open":112.142,"high":112.152,"low":112.14,"close":112.152,"volume":47.040000915527344},{"timestamp":1742357280000,"open":112.15,"high":112.162,"low":112.146,"close":112.162,"volume":63.029998779296875},{"timestamp":1742357340000,"open":112.159,"high":112.166,"low":112.155,"close":112.161,"volume":51.38999938964844},{"timestamp":1742357400000,"open":112.162,"high":112.175,"low":112.159,"close":112.16,"volume":55.68000030517578},{"timestamp":1742357460000,"open":112.16,"high":112.161,"low":112.153,"close":112.158,"volume":42.47999954223633},{"timestamp":1742357520000,"open":112.159,"high":112.179,"low":112.157,"close":112.165,"volume":83.69999694824219},{"timestamp":1742357580000,"open":112.165,"high":112.181,"low":112.156,"close":112.169,"volume":72.12000274658203},{"timestamp":1742357640000,"open":112.17,"high":112.177,"low":112.159,"close":112.16,"volume":63.900001525878906},{"timestamp":1742357700000,"open":112.16,"high":112.16,"low":112.141,"close":112.141,"volume":61.20000076293945},{"timestamp":1742357760000,"open":112.142,"high":112.15,"low":112.139,"close":112.15,"volume":51.36000061035156},{"timestamp":1742357820000,"open":112.149,"high":112.181,"low":112.149,"close":112.181,"volume":67.58999633789062},{"timestamp":1742357880000,"open":112.179,"high":112.183,"low":112.173,"close":112.176,"volume":40.560001373291016},{"timestamp":1742357940000,"open":112.176,"high":112.182,"low":112.168,"close":112.179,"volume":49.68000030517578},{"timestamp":1742358000000,"open":112.179,"high":112.181,"low":112.171,"close":112.176,"volume":62.369998931884766},{"timestamp":1742358060000,"open":112.174,"high":112.201,"low":112.174,"close":112.2,"volume":58.59000015258789},{"timestamp":1742358120000,"open":112.201,"high":112.242,"low":112.2,"close":112.242,"volume":98.45999908447266},{"timestamp":1742358180000,"open":112.241,"high":112.25,"low":112.235,"close":112.242,"volume":66.54000091552734},{"timestamp":1742358240000,"open":112.243,"high":112.262,"low":112.243,"close":112.253,"volume":68.55000305175781},{"timestamp":1742358300000,"open":112.252,"high":112.254,"low":112.239,"close":112.242,"volume":38.70000076293945},{"timestamp":1742358360000,"open":112.242,"high":112.245,"low":112.23,"close":112.236,"volume":74.69999694824219},{"timestamp":1742358420000,"open":112.234,"high":112.236,"low":112.22,"close":112.224,"volume":37.79999923706055},{"timestamp":1742358480000,"open":112.222,"high":112.238,"low":112.22,"close":112.238,"volume":49.59000015258789},{"timestamp":1742358540000,"open":112.231,"high":112.233,"low":112.223,"close":112.23,"volume":46.79999923706055},{"timestamp":1742358600000,"open":112.231,"high":112.242,"low":112.231,"close":112.24,"volume":39.900001525878906},{"timestamp":1742358660000,"open":112.241,"high":112.251,"low":112.238,"close":112.244,"volume":40.290000915527344},{"timestamp":1742358720000,"open":112.245,"high":112.247,"low":112.229,"close":112.239,"volume":49.86000061035156},{"timestamp":1742358780000,"open":112.24,"high":112.256,"low":112.24,"close":112.256,"volume":21.420000076293945},{"timestamp":1742358840000,"open":112.255,"high":112.255,"low":112.248,"close":112.252,"volume":21.420000076293945},{"timestamp":1742358900000,"open":112.254,"high":112.261,"low":112.251,"close":112.257,"volume":43.13999938964844},{"timestamp":1742358960000,"open":112.256,"high":112.262,"low":112.245,"close":112.261,"volume":45.5099983215332},{"timestamp":1742359020000,"open":112.266,"high":112.269,"low":112.251,"close":112.252,"volume":35.63999938964844},{"timestamp":1742359080000,"open":112.254,"high":112.262,"low":112.252,"close":112.258,"volume":28.440000534057617},{"timestamp":1742359140000,"open":112.258,"high":112.268,"low":112.258,"close":112.265,"volume":38.70000076293945},{"timestamp":1742359200000,"open":112.268,"high":112.282,"low":112.257,"close":112.281,"volume":42.29999923706055},{"timestamp":1742359260000,"open":112.281,"high":112.285,"low":112.268,"close":112.275,"volume":79.11000061035156},{"timestamp":1742359320000,"open":112.274,"high":112.279,"low":112.267,"close":112.272,"volume":38.7599983215332},{"timestamp":1742359380000,"open":112.271,"high":112.292,"low":112.271,"close":112.29,"volume":33.65999984741211},{"timestamp":1742359440000,"open":112.291,"high":112.295,"low":112.289,"close":112.294,"volume":37.7400016784668},{"timestamp":1742359500000,"open":112.283,"high":112.288,"low":112.277,"close":112.283,"volume":40.86000061035156},{"timestamp":1742359560000,"open":112.283,"high":112.292,"low":112.283,"close":112.29,"volume":43.40999984741211},{"timestamp":1742359620000,"open":112.29,"high":112.292,"low":112.278,"close":112.281,"volume":31.049999237060547},{"timestamp":1742359680000,"open":112.281,"high":112.285,"low":112.277,"close":112.285,"volume":23.579999923706055},{"timestamp":1742359740000,"open":112.286,"high":112.291,"low":112.278,"close":112.281,"volume":40.59000015258789},{"timestamp":1742359800000,"open":112.28,"high":112.289,"low":112.277,"close":112.281,"volume":39.599998474121094},{"timestamp":1742359860000,"open":112.281,"high":112.29,"low":112.275,"close":112.277,"volume":46.2599983215332},{"timestamp":1742359920000,"open":112.276,"high":112.279,"low":112.273,"close":112.277,"volume":21.600000381469727},{"timestamp":1742359980000,"open":112.28,"high":112.287,"low":112.272,"close":112.277,"volume":47.70000076293945},{"timestamp":1742360040000,"open":112.278,"high":112.278,"low":112.266,"close":112.269,"volume":27},{"timestamp":1742360100000,"open":112.269,"high":112.27,"low":112.257,"close":112.261,"volume":28.799999237060547},{"timestamp":1742360160000,"open":112.259,"high":112.263,"low":112.246,"close":112.249,"volume":35.099998474121094},{"timestamp":1742360220000,"open":112.25,"high":112.267,"low":112.25,"close":112.262,"volume":42.29999923706055},{"timestamp":1742360280000,"open":112.261,"high":112.279,"low":112.255,"close":112.268,"volume":45},{"timestamp":1742360340000,"open":112.268,"high":112.27,"low":112.262,"close":112.266,"volume":51.29999923706055},{"timestamp":1742360400000,"open":112.269,"high":112.285,"low":112.269,"close":112.281,"volume":48.599998474121094},{"timestamp":1742360460000,"open":112.28,"high":112.287,"low":112.274,"close":112.284,"volume":59.400001525878906},{"timestamp":1742360520000,"open":112.284,"high":112.321,"low":112.28,"close":112.316,"volume":70.62000274658203},{"timestamp":1742360580000,"open":112.319,"high":112.331,"low":112.318,"close":112.33,"volume":35.43000030517578},{"timestamp":1742360640000,"open":112.331,"high":112.341,"low":112.301,"close":112.305,"volume":61.59000015258789},{"timestamp":1742360700000,"open":112.306,"high":112.318,"low":112.299,"close":112.308,"volume":45.540000915527344},{"timestamp":1742360760000,"open":112.308,"high":112.325,"low":112.308,"close":112.324,"volume":22.440000534057617},{"timestamp":1742360820000,"open":112.322,"high":112.334,"low":112.311,"close":112.332,"volume":74.69999694824219},{"timestamp":1742360880000,"open":112.335,"high":112.34,"low":112.325,"close":112.331,"volume":31.5},{"timestamp":1742360940000,"open":112.333,"high":112.335,"low":112.313,"close":112.331,"volume":55.349998474121094},{"timestamp":1742361000000,"open":112.332,"high":112.341,"low":112.328,"close":112.34,"volume":35.189998626708984},{"timestamp":1742361060000,"open":112.342,"high":112.374,"low":112.337,"close":112.372,"volume":111},{"timestamp":1742361120000,"open":112.369,"high":112.386,"low":112.364,"close":112.383,"volume":64.62000274658203},{"timestamp":1742361180000,"open":112.381,"high":112.382,"low":112.373,"close":112.374,"volume":68.30999755859375},{"timestamp":1742361240000,"open":112.376,"high":112.384,"low":112.358,"close":112.358,"volume":67.7699966430664},{"timestamp":1742361300000,"open":112.357,"high":112.37,"low":112.347,"close":112.368,"volume":88.68000030517578},{"timestamp":1742361360000,"open":112.37,"high":112.38,"low":112.366,"close":112.369,"volume":51.810001373291016},{"timestamp":1742361420000,"open":112.372,"high":112.383,"low":112.37,"close":112.377,"volume":34.83000183105469},{"timestamp":1742361480000,"open":112.378,"high":112.387,"low":112.375,"close":112.376,"volume":28.979999542236328},{"timestamp":1742361540000,"open":112.377,"high":112.382,"low":112.362,"close":112.366,"volume":71.66999816894531},{"timestamp":1742361600000,"open":112.365,"high":112.376,"low":112.356,"close":112.369,"volume":69.77999877929688},{"timestamp":1742361660000,"open":112.368,"high":112.374,"low":112.357,"close":112.365,"volume":48.56999969482422},{"timestamp":1742361720000,"open":112.365,"high":112.377,"low":112.361,"close":112.361,"volume":41.63999938964844},{"timestamp":1742361780000,"open":112.368,"high":112.371,"low":112.355,"close":112.368,"volume":43.77000045776367},{"timestamp":1742361840000,"open":112.369,"high":112.376,"low":112.358,"close":112.368,"volume":59.4900016784668},{"timestamp":1742361900000,"open":112.384,"high":112.384,"low":112.358,"close":112.358,"volume":27},{"timestamp":1742361960000,"open":112.358,"high":112.375,"low":112.358,"close":112.36,"volume":45.9900016784668},{"timestamp":1742362020000,"open":112.364,"high":112.373,"low":112.356,"close":112.358,"volume":33.29999923706055},{"timestamp":1742362080000,"open":112.359,"high":112.374,"low":112.359,"close":112.361,"volume":53.099998474121094},{"timestamp":1742362140000,"open":112.36,"high":112.372,"low":112.359,"close":112.362,"volume":28.799999237060547},{"timestamp":1742362200000,"open":112.362,"high":112.383,"low":112.362,"close":112.381,"volume":66.69000244140625},{"timestamp":1742362260000,"open":112.38,"high":112.383,"low":112.376,"close":112.376,"volume":31.68000030517578},{"timestamp":1742362320000,"open":112.377,"high":112.429,"low":112.376,"close":112.424,"volume":79.19999694824219},{"timestamp":1742362380000,"open":112.425,"high":112.444,"low":112.422,"close":112.435,"volume":63.900001525878906},{"timestamp":1742362440000,"open":112.438,"high":112.438,"low":112.422,"close":112.424,"volume":45},{"timestamp":1742362500000,"open":112.424,"high":112.439,"low":112.411,"close":112.415,"volume":56.70000076293945},{"timestamp":1742362560000,"open":112.417,"high":112.422,"low":112.406,"close":112.411,"volume":39.060001373291016},{"timestamp":1742362620000,"open":112.409,"high":112.42,"low":112.408,"close":112.41,"volume":33.29999923706055},{"timestamp":1742362680000,"open":112.413,"high":112.414,"low":112.394,"close":112.401,"volume":46.79999923706055},{"timestamp":1742362740000,"open":112.399,"high":112.405,"low":112.376,"close":112.383,"volume":69.30000305175781},{"timestamp":1742362800000,"open":112.384,"high":112.386,"low":112.369,"close":112.379,"volume":49.5},{"timestamp":1742362860000,"open":112.378,"high":112.386,"low":112.37,"close":112.374,"volume":50.279998779296875},{"timestamp":1742362920000,"open":112.378,"high":112.394,"low":112.374,"close":112.391,"volume":44.34000015258789},{"timestamp":1742362980000,"open":112.391,"high":112.391,"low":112.375,"close":112.38,"volume":55.08000183105469},{"timestamp":1742363040000,"open":112.382,"high":112.412,"low":112.38,"close":112.408,"volume":42.29999923706055},{"timestamp":1742363100000,"open":112.409,"high":112.415,"low":112.409,"close":112.41,"volume":28.799999237060547},{"timestamp":1742363160000,"open":112.412,"high":112.421,"low":112.41,"close":112.412,"volume":24.299999237060547},{"timestamp":1742363220000,"open":112.413,"high":112.42,"low":112.397,"close":112.4,"volume":82.44000244140625},{"timestamp":1742363280000,"open":112.4,"high":112.41,"low":112.397,"close":112.408,"volume":54.09000015258789},{"timestamp":1742363340000,"open":112.407,"high":112.425,"low":112.4,"close":112.405,"volume":68.25},{"timestamp":1742363400000,"open":112.406,"high":112.421,"low":112.405,"close":112.418,"volume":55.79999923706055},{"timestamp":1742363460000,"open":112.421,"high":112.434,"low":112.417,"close":112.434,"volume":46.79999923706055},{"timestamp":1742363520000,"open":112.435,"high":112.435,"low":112.422,"close":112.426,"volume":41.400001525878906},{"timestamp":1742363580000,"open":112.424,"high":112.427,"low":112.419,"close":112.424,"volume":36.900001525878906},{"timestamp":1742363640000,"open":112.426,"high":112.427,"low":112.414,"close":112.421,"volume":56.70000076293945},{"timestamp":1742363700000,"open":112.423,"high":112.434,"low":112.415,"close":112.43,"volume":51.29999923706055},{"timestamp":1742363760000,"open":112.429,"high":112.442,"low":112.428,"close":112.44,"volume":44.369998931884766},{"timestamp":1742363820000,"open":112.441,"high":112.441,"low":112.412,"close":112.415,"volume":96.72000122070312},{"timestamp":1742363880000,"open":112.416,"high":112.441,"low":112.416,"close":112.441,"volume":59.400001525878906},{"timestamp":1742363940000,"open":112.439,"high":112.456,"low":112.439,"close":112.454,"volume":65.87999725341797},{"timestamp":1742364000000,"open":112.455,"high":112.47,"low":112.448,"close":112.468,"volume":84.5999984741211},{"timestamp":1742364060000,"open":112.469,"high":112.484,"low":112.46,"close":112.477,"volume":66.5999984741211},{"timestamp":1742364120000,"open":112.478,"high":112.48,"low":112.45,"close":112.455,"volume":70.19999694824219},{"timestamp":1742364180000,"open":112.456,"high":112.478,"low":112.455,"close":112.476,"volume":27},{"timestamp":1742364240000,"open":112.476,"high":112.488,"low":112.467,"close":112.468,"volume":45},{"timestamp":1742364300000,"open":112.468,"high":112.474,"low":112.452,"close":112.471,"volume":45.900001525878906},{"timestamp":1742364360000,"open":112.474,"high":112.474,"low":112.445,"close":112.446,"volume":62.099998474121094},{"timestamp":1742364420000,"open":112.447,"high":112.453,"low":112.44,"close":112.443,"volume":54},{"timestamp":1742364480000,"open":112.442,"high":112.459,"low":112.44,"close":112.454,"volume":72.9000015258789},{"timestamp":1742364540000,"open":112.456,"high":112.464,"low":112.45,"close":112.452,"volume":46.79999923706055},{"timestamp":1742364600000,"open":112.45,"high":112.467,"low":112.443,"close":112.467,"volume":66.5999984741211},{"timestamp":1742364660000,"open":112.466,"high":112.47,"low":112.462,"close":112.465,"volume":45.900001525878906},{"timestamp":1742364720000,"open":112.464,"high":112.465,"low":112.455,"close":112.46,"volume":40.04999923706055},{"timestamp":1742364780000,"open":112.461,"high":112.461,"low":112.447,"close":112.448,"volume":36.09000015258789},{"timestamp":1742364840000,"open":112.45,"high":112.455,"low":112.432,"close":112.436,"volume":72.08999633789062},{"timestamp":1742364900000,"open":112.434,"high":112.458,"low":112.423,"close":112.44,"volume":111.87000274658203},{"timestamp":1742364960000,"open":112.44,"high":112.444,"low":112.44,"close":112.44,"volume":27.899999618530273},{"timestamp":1742365020000,"open":112.44,"high":112.463,"low":112.44,"close":112.463,"volume":36},{"timestamp":1742365080000,"open":112.464,"high":112.476,"low":112.457,"close":112.461,"volume":70.19999694824219},{"timestamp":1742365140000,"open":112.463,"high":112.47,"low":112.434,"close":112.437,"volume":63.45000076293945},{"timestamp":1742365200000,"open":112.439,"high":112.45,"low":112.429,"close":112.439,"volume":69.30000305175781},{"timestamp":1742365260000,"open":112.439,"high":112.459,"low":112.439,"close":112.458,"volume":71.37000274658203},{"timestamp":1742365320000,"open":112.459,"high":112.465,"low":112.449,"close":112.462,"volume":87.66000366210938},{"timestamp":1742365380000,"open":112.462,"high":112.479,"low":112.448,"close":112.476,"volume":247.5},{"timestamp":1742365440000,"open":112.476,"high":112.481,"low":112.45,"close":112.468,"volume":80.0999984741211},{"timestamp":1742365500000,"open":112.471,"high":112.481,"low":112.445,"close":112.462,"volume":88.86000061035156},{"timestamp":1742365560000,"open":112.463,"high":112.483,"low":112.455,"close":112.477,"volume":66.18000030517578},{"timestamp":1742365620000,"open":112.476,"high":112.482,"low":112.473,"close":112.48,"volume":41.54999923706055},{"timestamp":1742365680000,"open":112.48,"high":112.487,"low":112.468,"close":112.476,"volume":58.5},{"timestamp":1742365740000,"open":112.476,"high":112.48,"low":112.44,"close":112.472,"volume":90},{"timestamp":1742365800000,"open":112.472,"high":112.472,"low":112.446,"close":112.449,"volume":96.30000305175781},{"timestamp":1742365860000,"open":112.448,"high":112.451,"low":112.41,"close":112.443,"volume":189},{"timestamp":1742365920000,"open":112.444,"high":112.456,"low":112.414,"close":112.44,"volume":109.9800033569336},{"timestamp":1742365980000,"open":112.439,"high":112.446,"low":112.344,"close":112.394,"volume":270.0899963378906},{"timestamp":1742366040000,"open":112.391,"high":112.401,"low":112.35,"close":112.383,"volume":181.52999877929688},{"timestamp":1742366100000,"open":112.379,"high":112.401,"low":112.35,"close":112.396,"volume":142.9499969482422},{"timestamp":1742366160000,"open":112.397,"high":112.416,"low":112.393,"close":112.412,"volume":127.55999755859375},{"timestamp":1742366220000,"open":112.411,"high":112.451,"low":112.407,"close":112.45,"volume":110.97000122070312},{"timestamp":1742366280000,"open":112.449,"high":112.522,"low":112.449,"close":112.499,"volume":173.30999755859375},{"timestamp":1742366340000,"open":112.502,"high":112.512,"low":112.484,"close":112.494,"volume":135.66000366210938},{"timestamp":1742366400000,"open":112.493,"high":112.517,"low":112.485,"close":112.491,"volume":178.1999969482422},{"timestamp":1742366460000,"open":112.491,"high":112.505,"low":112.485,"close":112.49,"volume":107.0999984741211},{"timestamp":1742366520000,"open":112.488,"high":112.533,"low":112.488,"close":112.522,"volume":187.47000122070312},{"timestamp":1742366580000,"open":112.514,"high":112.539,"low":112.511,"close":112.531,"volume":132.17999267578125},{"timestamp":1742366640000,"open":112.531,"high":112.531,"low":112.484,"close":112.502,"volume":137.6999969482422},{"timestamp":1742366700000,"open":112.506,"high":112.509,"low":112.463,"close":112.463,"volume":134.19000244140625},{"timestamp":1742366760000,"open":112.46,"high":112.496,"low":112.459,"close":112.491,"volume":72},{"timestamp":1742366820000,"open":112.493,"high":112.526,"low":112.493,"close":112.516,"volume":111.23999786376953},{"timestamp":1742366880000,"open":112.517,"high":112.518,"low":112.375,"close":112.434,"volume":244.6199951171875},{"timestamp":1742366940000,"open":112.435,"high":112.435,"low":112.238,"close":112.337,"volume":417.05999755859375},{"timestamp":1742367000000,"open":112.335,"high":112.38,"low":112.32,"close":112.373,"volume":185.52000427246094},{"timestamp":1742367060000,"open":112.373,"high":112.402,"low":112.351,"close":112.351,"volume":96.5999984741211},{"timestamp":1742367120000,"open":112.353,"high":112.458,"low":112.353,"close":112.429,"volume":200.7899932861328},{"timestamp":1742367180000,"open":112.428,"high":112.434,"low":112.377,"close":112.394,"volume":128.5500030517578},{"timestamp":1742367240000,"open":112.393,"high":112.397,"low":112.351,"close":112.355,"volume":94.80000305175781},{"timestamp":1742367300000,"open":112.347,"high":112.393,"low":112.347,"close":112.374,"volume":84.5999984741211},{"timestamp":1742367360000,"open":112.372,"high":112.383,"low":112.354,"close":112.358,"volume":123.95999908447266},{"timestamp":1742367420000,"open":112.356,"high":112.362,"low":112.303,"close":112.309,"volume":183},{"timestamp":1742367480000,"open":112.306,"high":112.343,"low":112.285,"close":112.292,"volume":186.3000030517578},{"timestamp":1742367540000,"open":112.291,"high":112.303,"low":112.267,"close":112.299,"volume":237.4199981689453},{"timestamp":1742367600000,"open":112.301,"high":112.305,"low":112.215,"close":112.231,"volume":287.42999267578125},{"timestamp":1742367660000,"open":112.231,"high":112.241,"low":112.136,"close":112.143,"volume":318.6600036621094},{"timestamp":1742367720000,"open":112.146,"high":112.18,"low":112.112,"close":112.17,"volume":293.7300109863281},{"timestamp":1742367780000,"open":112.169,"high":112.193,"low":112.151,"close":112.174,"volume":224.6999969482422},{"timestamp":1742367840000,"open":112.173,"high":112.204,"low":112.144,"close":112.198,"volume":245.63999938964844},{"timestamp":1742367900000,"open":112.199,"high":112.204,"low":112.142,"close":112.163,"volume":177.38999938964844},{"timestamp":1742367960000,"open":112.159,"high":112.184,"low":112.138,"close":112.146,"volume":209.82000732421875},{"timestamp":1742368020000,"open":112.145,"high":112.156,"low":112.097,"close":112.139,"volume":200.6999969482422},{"timestamp":1742368080000,"open":112.142,"high":112.178,"low":112.139,"close":112.147,"volume":171.02999877929688},{"timestamp":1742368140000,"open":112.152,"high":112.172,"low":112.128,"close":112.133,"volume":233.16000366210938},{"timestamp":1742368200000,"open":112.134,"high":112.19,"low":112.13,"close":112.18,"volume":198.08999633789062},{"timestamp":1742368260000,"open":112.178,"high":112.226,"low":112.177,"close":112.219,"volume":236.52000427246094},{"timestamp":1742368320000,"open":112.218,"high":112.233,"low":112.203,"close":112.213,"volume":130.11000061035156},{"timestamp":1742368380000,"open":112.214,"high":112.219,"low":112.187,"close":112.199,"volume":182.5800018310547},{"timestamp":1742368440000,"open":112.198,"high":112.22,"low":112.191,"close":112.211,"volume":167.6999969482422},{"timestamp":1742368500000,"open":112.206,"high":112.238,"low":112.204,"close":112.222,"volume":189.3300018310547},{"timestamp":1742368560000,"open":112.223,"high":112.267,"low":112.221,"close":112.226,"volume":199.3800048828125},{"timestamp":1742368620000,"open":112.227,"high":112.243,"low":112.204,"close":112.205,"volume":171.99000549316406},{"timestamp":1742368680000,"open":112.205,"high":112.234,"low":112.184,"close":112.184,"volume":219.60000610351562},{"timestamp":1742368740000,"open":112.183,"high":112.205,"low":112.177,"close":112.205,"volume":142.3800048828125},{"timestamp":1742368800000,"open":112.209,"high":112.254,"low":112.206,"close":112.236,"volume":172.13999938964844},{"timestamp":1742368860000,"open":112.235,"high":112.244,"low":112.224,"close":112.234,"volume":169.1999969482422},{"timestamp":1742368920000,"open":112.232,"high":112.237,"low":112.192,"close":112.21,"volume":173.22000122070312},{"timestamp":1742368980000,"open":112.209,"high":112.212,"low":112.176,"close":112.196,"volume":182.6999969482422},{"timestamp":1742369040000,"open":112.196,"high":112.211,"low":112.179,"close":112.187,"volume":171},{"timestamp":1742369100000,"open":112.188,"high":112.219,"low":112.179,"close":112.183,"volume":174.75},{"timestamp":1742369160000,"open":112.183,"high":112.2,"low":112.165,"close":112.173,"volume":170.10000610351562},{"timestamp":1742369220000,"open":112.171,"high":112.174,"low":112.13,"close":112.13,"volume":195.89999389648438},{"timestamp":1742369280000,"open":112.128,"high":112.151,"low":112.122,"close":112.137,"volume":142.2899932861328},{"timestamp":1742369340000,"open":112.136,"high":112.148,"low":112.111,"close":112.113,"volume":153},{"timestamp":1742369400000,"open":112.112,"high":112.124,"low":112.09,"close":112.094,"volume":226.8000030517578},{"timestamp":1742369460000,"open":112.094,"high":112.096,"low":112.062,"close":112.087,"volume":193.5},{"timestamp":1742369520000,"open":112.086,"high":112.113,"low":112.079,"close":112.095,"volume":188.91000366210938},{"timestamp":1742369580000,"open":112.095,"high":112.099,"low":112.066,"close":112.083,"volume":154.97999572753906},{"timestamp":1742369640000,"open":112.085,"high":112.085,"low":112.042,"close":112.046,"volume":239.00999450683594},{"timestamp":1742369700000,"open":112.047,"high":112.068,"low":112.026,"close":112.059,"volume":204.5399932861328},{"timestamp":1742369760000,"open":112.06,"high":112.075,"low":112.005,"close":112.021,"volume":268.5},{"timestamp":1742369820000,"open":112.02,"high":112.027,"low":111.922,"close":111.93,"volume":393},{"timestamp":1742369880000,"open":111.928,"high":111.967,"low":111.911,"close":111.914,"volume":280.3500061035156},{"timestamp":1742369940000,"open":111.914,"high":111.928,"low":111.875,"close":111.881,"volume":295.5},{"timestamp":1742370000000,"open":111.877,"high":111.884,"low":111.837,"close":111.837,"volume":279.8999938964844},{"timestamp":1742370060000,"open":111.839,"high":111.846,"low":111.78,"close":111.816,"volume":333.69000244140625},{"timestamp":1742370120000,"open":111.816,"high":111.842,"low":111.796,"close":111.804,"volume":288.45001220703125},{"timestamp":1742370180000,"open":111.804,"high":111.815,"low":111.765,"close":111.804,"volume":376.9200134277344},{"timestamp":1742370240000,"open":111.803,"high":111.85,"low":111.781,"close":111.848,"volume":303.239990234375},{"timestamp":1742370300000,"open":111.847,"high":111.894,"low":111.835,"close":111.881,"volume":268.4100036621094},{"timestamp":1742370360000,"open":111.878,"high":111.897,"low":111.876,"close":111.88,"volume":199.64999389648438},{"timestamp":1742370420000,"open":111.882,"high":111.905,"low":111.869,"close":111.899,"volume":257.9100036621094},{"timestamp":1742370480000,"open":111.898,"high":111.932,"low":111.891,"close":111.931,"volume":280.3800048828125},{"timestamp":1742370540000,"open":111.931,"high":111.962,"low":111.931,"close":111.955,"volume":200.5500030517578},{"timestamp":1742370600000,"open":111.962,"high":111.965,"low":111.929,"close":111.939,"volume":245.85000610351562},{"timestamp":1742370660000,"open":111.939,"high":111.963,"low":111.938,"close":111.956,"volume":209.10000610351562},{"timestamp":1742370720000,"open":111.951,"high":111.987,"low":111.951,"close":111.96,"volume":225},{"timestamp":1742370780000,"open":111.962,"high":111.967,"low":111.939,"close":111.959,"volume":188.6999969482422},{"timestamp":1742370840000,"open":111.959,"high":111.993,"low":111.953,"close":111.974,"volume":171.89999389648438},{"timestamp":1742370900000,"open":111.977,"high":111.978,"low":111.95,"close":111.95,"volume":208.0500030517578},{"timestamp":1742370960000,"open":111.951,"high":111.967,"low":111.928,"close":111.953,"volume":220.35000610351562},{"timestamp":1742371020000,"open":111.954,"high":111.966,"low":111.93,"close":111.947,"volume":204.3000030517578},{"timestamp":1742371080000,"open":111.947,"high":111.947,"low":111.895,"close":111.91,"volume":261.8999938964844},{"timestamp":1742371140000,"open":111.91,"high":111.937,"low":111.895,"close":111.936,"volume":207.99000549316406},{"timestamp":1742371200000,"open":111.939,"high":112.026,"low":111.939,"close":112.001,"volume":334.79998779296875},{"timestamp":1742371260000,"open":112,"high":112.014,"low":111.986,"close":112.001,"volume":234.89999389648438},{"timestamp":1742371320000,"open":112,"high":112.048,"low":111.999,"close":112.048,"volume":241.5},{"timestamp":1742371380000,"open":112.051,"high":112.058,"low":112.034,"close":112.045,"volume":187.3800048828125},{"timestamp":1742371440000,"open":112.044,"high":112.048,"low":112.022,"close":112.023,"volume":163.8000030517578},{"timestamp":1742371500000,"open":112.023,"high":112.088,"low":112.013,"close":112.088,"volume":160.2899932861328},{"timestamp":1742371560000,"open":112.088,"high":112.092,"low":112.054,"close":112.072,"volume":205.47000122070312},{"timestamp":1742371620000,"open":112.072,"high":112.084,"low":112.053,"close":112.078,"volume":180.14999389648438},{"timestamp":1742371680000,"open":112.077,"high":112.085,"low":112.035,"close":112.037,"volume":159.89999389648438},{"timestamp":1742371740000,"open":112.036,"high":112.052,"low":112.013,"close":112.043,"volume":167.39999389648438},{"timestamp":1742371800000,"open":112.042,"high":112.044,"low":112.005,"close":112.007,"volume":200.6999969482422},{"timestamp":1742371860000,"open":112.007,"high":112.035,"low":112.003,"close":112.032,"volume":240.3000030517578},{"timestamp":1742371920000,"open":112.033,"high":112.054,"low":112.029,"close":112.047,"volume":175.7100067138672},{"timestamp":1742371980000,"open":112.047,"high":112.068,"low":112.032,"close":112.041,"volume":168.3000030517578},{"timestamp":1742372040000,"open":112.043,"high":112.053,"low":112.031,"close":112.046,"volume":130.5},{"timestamp":1742372100000,"open":112.043,"high":112.045,"low":112.006,"close":112.015,"volume":171.89999389648438},{"timestamp":1742372160000,"open":112.015,"high":112.064,"low":112.015,"close":112.061,"volume":175.5},{"timestamp":1742372220000,"open":112.062,"high":112.077,"low":112.04,"close":112.064,"volume":173.6999969482422},{"timestamp":1742372280000,"open":112.064,"high":112.087,"low":112.064,"close":112.076,"volume":140.39999389648438},{"timestamp":1742372340000,"open":112.077,"high":112.084,"low":112.058,"close":112.067,"volume":131.39999389648438},{"timestamp":1742372400000,"open":112.064,"high":112.085,"low":112.059,"close":112.075,"volume":144.89999389648438},{"timestamp":1742372460000,"open":112.075,"high":112.076,"low":112.044,"close":112.064,"volume":125.0999984741211},{"timestamp":1742372520000,"open":112.065,"high":112.081,"low":112.058,"close":112.07,"volume":159.47999572753906},{"timestamp":1742372580000,"open":112.071,"high":112.113,"low":112.063,"close":112.113,"volume":150.50999450683594},{"timestamp":1742372640000,"open":112.109,"high":112.115,"low":112.094,"close":112.101,"volume":200.8800048828125},{"timestamp":1742372700000,"open":112.101,"high":112.116,"low":112.079,"close":112.08,"volume":142.5},{"timestamp":1742372760000,"open":112.08,"high":112.108,"low":112.077,"close":112.102,"volume":173.33999633789062},{"timestamp":1742372820000,"open":112.104,"high":112.104,"low":112.084,"close":112.091,"volume":134.16000366210938},{"timestamp":1742372880000,"open":112.088,"high":112.135,"low":112.08,"close":112.127,"volume":119.48999786376953},{"timestamp":1742372940000,"open":112.127,"high":112.174,"low":112.124,"close":112.148,"volume":218.82000732421875},{"timestamp":1742373000000,"open":112.149,"high":112.178,"low":112.146,"close":112.162,"volume":161.5800018310547},{"timestamp":1742373060000,"open":112.162,"high":112.181,"low":112.153,"close":112.153,"volume":159.3000030517578},{"timestamp":1742373120000,"open":112.154,"high":112.181,"low":112.15,"close":112.175,"volume":109.29000091552734},{"timestamp":1742373180000,"open":112.176,"high":112.193,"low":112.176,"close":112.191,"volume":104.63999938964844},{"timestamp":1742373240000,"open":112.19,"high":112.198,"low":112.175,"close":112.179,"volume":105.87000274658203},{"timestamp":1742373300000,"open":112.185,"high":112.191,"low":112.179,"close":112.183,"volume":57.810001373291016},{"timestamp":1742373360000,"open":112.184,"high":112.211,"low":112.178,"close":112.183,"volume":81.80999755859375},{"timestamp":1742373420000,"open":112.185,"high":112.197,"low":112.185,"close":112.19,"volume":69.30000305175781},{"timestamp":1742373480000,"open":112.19,"high":112.194,"low":112.158,"close":112.17,"volume":152.4600067138672},{"timestamp":1742373540000,"open":112.175,"high":112.194,"low":112.165,"close":112.188,"volume":136.47000122070312},{"timestamp":1742373600000,"open":112.187,"high":112.189,"low":112.168,"close":112.182,"volume":135.14999389648438},{"timestamp":1742373660000,"open":112.184,"high":112.193,"low":112.169,"close":112.175,"volume":127.52999877929688},{"timestamp":1742373720000,"open":112.177,"high":112.177,"low":112.15,"close":112.171,"volume":141.4199981689453},{"timestamp":1742373780000,"open":112.167,"high":112.18,"low":112.155,"close":112.157,"volume":165.60000610351562},{"timestamp":1742373840000,"open":112.156,"high":112.185,"low":112.155,"close":112.177,"volume":129.60000610351562},{"timestamp":1742373900000,"open":112.176,"high":112.183,"low":112.155,"close":112.16,"volume":109.80000305175781},{"timestamp":1742373960000,"open":112.158,"high":112.192,"low":112.158,"close":112.182,"volume":121.5},{"timestamp":1742374020000,"open":112.183,"high":112.2,"low":112.171,"close":112.2,"volume":104.4000015258789},{"timestamp":1742374080000,"open":112.201,"high":112.235,"low":112.197,"close":112.223,"volume":145.25999450683594},{"timestamp":1742374140000,"open":112.224,"high":112.232,"low":112.214,"close":112.23,"volume":112.6500015258789},{"timestamp":1742374200000,"open":112.23,"high":112.234,"low":112.221,"close":112.223,"volume":73.80000305175781},{"timestamp":1742374260000,"open":112.223,"high":112.226,"low":112.197,"close":112.206,"volume":92.87999725341797},{"timestamp":1742374320000,"open":112.207,"high":112.22,"low":112.192,"close":112.218,"volume":106.26000213623047},{"timestamp":1742374380000,"open":112.218,"high":112.235,"low":112.218,"close":112.229,"volume":103.80000305175781},{"timestamp":1742374440000,"open":112.228,"high":112.269,"low":112.227,"close":112.265,"volume":111.05999755859375},{"timestamp":1742374500000,"open":112.266,"high":112.283,"low":112.252,"close":112.276,"volume":99.56999969482422},{"timestamp":1742374560000,"open":112.274,"high":112.279,"low":112.263,"close":112.267,"volume":63.36000061035156},{"timestamp":1742374620000,"open":112.265,"high":112.269,"low":112.251,"close":112.251,"volume":112.05000305175781},{"timestamp":1742374680000,"open":112.252,"high":112.257,"low":112.236,"close":112.253,"volume":114.75},{"timestamp":1742374740000,"open":112.254,"high":112.256,"low":112.233,"close":112.238,"volume":122.4000015258789},{"timestamp":1742374800000,"open":112.237,"high":112.254,"low":112.235,"close":112.244,"volume":114.30000305175781},{"timestamp":1742374860000,"open":112.242,"high":112.254,"low":112.24,"close":112.241,"volume":126.9000015258789},{"timestamp":1742374920000,"open":112.24,"high":112.241,"low":112.212,"close":112.215,"volume":128.8800048828125},{"timestamp":1742374980000,"open":112.216,"high":112.238,"low":112.213,"close":112.233,"volume":152.27999877929688},{"timestamp":1742375040000,"open":112.232,"high":112.245,"low":112.223,"close":112.232,"volume":85.68000030517578},{"timestamp":1742375100000,"open":112.231,"high":112.231,"low":112.213,"close":112.226,"volume":138.27000427246094},{"timestamp":1742375160000,"open":112.226,"high":112.241,"low":112.223,"close":112.231,"volume":110.97000122070312},{"timestamp":1742375220000,"open":112.235,"high":112.254,"low":112.235,"close":112.247,"volume":73.86000061035156},{"timestamp":1742375280000,"open":112.247,"high":112.26,"low":112.246,"close":112.257,"volume":82.86000061035156},{"timestamp":1742375340000,"open":112.257,"high":112.266,"low":112.257,"close":112.261,"volume":43.529998779296875},{"timestamp":1742375400000,"open":112.26,"high":112.268,"low":112.25,"close":112.267,"volume":58.68000030517578},{"timestamp":1742375460000,"open":112.268,"high":112.278,"low":112.262,"close":112.262,"volume":74.7300033569336},{"timestamp":1742375520000,"open":112.259,"high":112.259,"low":112.203,"close":112.204,"volume":90.12000274658203},{"timestamp":1742375580000,"open":112.206,"high":112.206,"low":112.176,"close":112.178,"volume":93.41999816894531},{"timestamp":1742375640000,"open":112.179,"high":112.195,"low":112.166,"close":112.167,"volume":113.22000122070312},{"timestamp":1742375700000,"open":112.17,"high":112.177,"low":112.168,"close":112.174,"volume":66.80999755859375},{"timestamp":1742375760000,"open":112.175,"high":112.18,"low":112.158,"close":112.178,"volume":75.02999877929688},{"timestamp":1742375820000,"open":112.178,"high":112.199,"low":112.159,"close":112.196,"volume":79.13999938964844},{"timestamp":1742375880000,"open":112.195,"high":112.215,"low":112.193,"close":112.194,"volume":91.68000030517578},{"timestamp":1742375940000,"open":112.195,"high":112.209,"low":112.192,"close":112.205,"volume":73.80000305175781},{"timestamp":1742376000000,"open":112.205,"high":112.218,"low":112.2,"close":112.208,"volume":64.0199966430664},{"timestamp":1742376060000,"open":112.202,"high":112.212,"low":112.188,"close":112.211,"volume":69.4800033569336},{"timestamp":1742376120000,"open":112.21,"high":112.219,"low":112.21,"close":112.211,"volume":48.599998474121094},{"timestamp":1742376180000,"open":112.21,"high":112.217,"low":112.199,"close":112.216,"volume":76.29000091552734},{"timestamp":1742376240000,"open":112.214,"high":112.227,"low":112.213,"close":112.223,"volume":50.54999923706055},{"timestamp":1742376300000,"open":112.225,"high":112.241,"low":112.219,"close":112.223,"volume":60.29999923706055},{"timestamp":1742376360000,"open":112.222,"high":112.235,"low":112.22,"close":112.222,"volume":44.099998474121094},{"timestamp":1742376420000,"open":112.222,"high":112.226,"low":112.203,"close":112.21,"volume":60.29999923706055},{"timestamp":1742376480000,"open":112.21,"high":112.231,"low":112.207,"close":112.22,"volume":84.5999984741211},{"timestamp":1742376540000,"open":112.225,"high":112.246,"low":112.222,"close":112.246,"volume":67.7699966430664},{"timestamp":1742376600000,"open":112.245,"high":112.259,"low":112.243,"close":112.257,"volume":82.80000305175781},{"timestamp":1742376660000,"open":112.256,"high":112.312,"low":112.248,"close":112.303,"volume":121.6500015258789},{"timestamp":1742376720000,"open":112.303,"high":112.335,"low":112.3,"close":112.333,"volume":166.97999572753906},{"timestamp":1742376780000,"open":112.335,"high":112.353,"low":112.327,"close":112.342,"volume":126.20999908447266},{"timestamp":1742376840000,"open":112.341,"high":112.355,"low":112.326,"close":112.335,"volume":120.83999633789062},{"timestamp":1742376900000,"open":112.336,"high":112.337,"low":112.324,"close":112.328,"volume":73.16999816894531},{"timestamp":1742376960000,"open":112.327,"high":112.337,"low":112.312,"close":112.323,"volume":72.98999786376953},{"timestamp":1742377020000,"open":112.322,"high":112.332,"low":112.322,"close":112.327,"volume":76.5},{"timestamp":1742377080000,"open":112.327,"high":112.335,"low":112.322,"close":112.322,"volume":75.41999816894531},{"timestamp":1742377140000,"open":112.322,"high":112.332,"low":112.322,"close":112.331,"volume":45.630001068115234},{"timestamp":1742377200000,"open":112.331,"high":112.331,"low":112.323,"close":112.325,"volume":43.59000015258789},{"timestamp":1742377260000,"open":112.325,"high":112.332,"low":112.314,"close":112.319,"volume":71.81999969482422},{"timestamp":1742377320000,"open":112.32,"high":112.323,"low":112.31,"close":112.321,"volume":80.04000091552734},{"timestamp":1742377380000,"open":112.319,"high":112.329,"low":112.311,"close":112.32,"volume":69.20999908447266},{"timestamp":1742377440000,"open":112.319,"high":112.323,"low":112.298,"close":112.308,"volume":94.5},{"timestamp":1742377500000,"open":112.311,"high":112.329,"low":112.311,"close":112.32,"volume":76.91999816894531},{"timestamp":1742377560000,"open":112.321,"high":112.337,"low":112.315,"close":112.321,"volume":87.30000305175781},{"timestamp":1742377620000,"open":112.321,"high":112.325,"low":112.307,"close":112.313,"volume":41.790000915527344},{"timestamp":1742377680000,"open":112.313,"high":112.319,"low":112.299,"close":112.303,"volume":108.44999694824219},{"timestamp":1742377740000,"open":112.305,"high":112.327,"low":112.301,"close":112.326,"volume":100.26000213623047},{"timestamp":1742377800000,"open":112.326,"high":112.347,"low":112.323,"close":112.34,"volume":57.599998474121094},{"timestamp":1742377860000,"open":112.337,"high":112.345,"low":112.332,"close":112.34,"volume":80.0999984741211},{"timestamp":1742377920000,"open":112.334,"high":112.355,"low":112.334,"close":112.355,"volume":41.400001525878906},{"timestamp":1742377980000,"open":112.348,"high":112.351,"low":112.335,"close":112.346,"volume":102.5999984741211},{"timestamp":1742378040000,"open":112.345,"high":112.357,"low":112.333,"close":112.335,"volume":139.5},{"timestamp":1742378100000,"open":112.333,"high":112.334,"low":112.316,"close":112.331,"volume":123.30000305175781},{"timestamp":1742378160000,"open":112.33,"high":112.35,"low":112.326,"close":112.347,"volume":79.31999969482422},{"timestamp":1742378220000,"open":112.346,"high":112.359,"low":112.337,"close":112.359,"volume":55.79999923706055},{"timestamp":1742378280000,"open":112.36,"high":112.364,"low":112.34,"close":112.344,"volume":82.88999938964844},{"timestamp":1742378340000,"open":112.345,"high":112.349,"low":112.337,"close":112.343,"volume":56.970001220703125},{"timestamp":1742378400000,"open":112.343,"high":112.354,"low":112.339,"close":112.35,"volume":45},{"timestamp":1742378460000,"open":112.349,"high":112.362,"low":112.349,"close":112.351,"volume":59.400001525878906},{"timestamp":1742378520000,"open":112.353,"high":112.366,"low":112.353,"close":112.362,"volume":40.5},{"timestamp":1742378580000,"open":112.363,"high":112.365,"low":112.347,"close":112.35,"volume":95.4000015258789},{"timestamp":1742378640000,"open":112.35,"high":112.359,"low":112.341,"close":112.353,"volume":85.16999816894531},{"timestamp":1742378700000,"open":112.352,"high":112.368,"low":112.32,"close":112.321,"volume":145.97999572753906},{"timestamp":1742378760000,"open":112.321,"high":112.321,"low":112.297,"close":112.306,"volume":105.36000061035156},{"timestamp":1742378820000,"open":112.306,"high":112.334,"low":112.305,"close":112.321,"volume":111.2699966430664},{"timestamp":1742378880000,"open":112.321,"high":112.324,"low":112.312,"close":112.317,"volume":98.94000244140625},{"timestamp":1742378940000,"open":112.318,"high":112.318,"low":112.308,"close":112.312,"volume":58.88999938964844},{"timestamp":1742379000000,"open":112.313,"high":112.313,"low":112.3,"close":112.311,"volume":60.150001525878906},{"timestamp":1742379060000,"open":112.316,"high":112.318,"low":112.284,"close":112.286,"volume":87.75},{"timestamp":1742379120000,"open":112.282,"high":112.303,"low":112.28,"close":112.291,"volume":76.5},{"timestamp":1742379180000,"open":112.292,"high":112.303,"low":112.289,"close":112.3,"volume":65.79000091552734},{"timestamp":1742379240000,"open":112.299,"high":112.309,"low":112.283,"close":112.303,"volume":129.60000610351562},{"timestamp":1742379300000,"open":112.305,"high":112.31,"low":112.292,"close":112.3,"volume":83.69999694824219},{"timestamp":1742379360000,"open":112.3,"high":112.311,"low":112.295,"close":112.295,"volume":72.9000015258789},{"timestamp":1742379420000,"open":112.298,"high":112.307,"low":112.291,"close":112.303,"volume":42.29999923706055},{"timestamp":1742379480000,"open":112.306,"high":112.322,"low":112.304,"close":112.316,"volume":106.19999694824219},{"timestamp":1742379540000,"open":112.316,"high":112.316,"low":112.296,"close":112.313,"volume":69.87000274658203},{"timestamp":1742379600000,"open":112.314,"high":112.318,"low":112.303,"close":112.318,"volume":39.779998779296875},{"timestamp":1742379660000,"open":112.32,"high":112.33,"low":112.317,"close":112.322,"volume":72.38999938964844},{"timestamp":1742379720000,"open":112.32,"high":112.331,"low":112.315,"close":112.321,"volume":83.66999816894531},{"timestamp":1742379780000,"open":112.32,"high":112.328,"low":112.306,"close":112.306,"volume":74.19000244140625},{"timestamp":1742379840000,"open":112.306,"high":112.31,"low":112.295,"close":112.295,"volume":104.58000183105469},{"timestamp":1742379900000,"open":112.295,"high":112.301,"low":112.279,"close":112.29,"volume":104.19000244140625},{"timestamp":1742379960000,"open":112.291,"high":112.306,"low":112.284,"close":112.294,"volume":70.19999694824219},{"timestamp":1742380020000,"open":112.295,"high":112.301,"low":112.29,"close":112.293,"volume":72.9000015258789},{"timestamp":1742380080000,"open":112.3,"high":112.316,"low":112.298,"close":112.313,"volume":115.5},{"timestamp":1742380140000,"open":112.313,"high":112.319,"low":112.31,"close":112.317,"volume":68.16000366210938},{"timestamp":1742380200000,"open":112.316,"high":112.324,"low":112.303,"close":112.31,"volume":73.44000244140625},{"timestamp":1742380260000,"open":112.31,"high":112.317,"low":112.307,"close":112.316,"volume":62.15999984741211},{"timestamp":1742380320000,"open":112.315,"high":112.339,"low":112.311,"close":112.334,"volume":118.13999938964844},{"timestamp":1742380380000,"open":112.335,"high":112.341,"low":112.319,"close":112.319,"volume":93.66000366210938},{"timestamp":1742380440000,"open":112.32,"high":112.329,"low":112.32,"close":112.325,"volume":53.310001373291016},{"timestamp":1742380500000,"open":112.327,"high":112.327,"low":112.302,"close":112.304,"volume":67.7699966430664},{"timestamp":1742380560000,"open":112.304,"high":112.309,"low":112.295,"close":112.297,"volume":70.29000091552734},{"timestamp":1742380620000,"open":112.296,"high":112.298,"low":112.286,"close":112.287,"volume":56.70000076293945},{"timestamp":1742380680000,"open":112.289,"high":112.289,"low":112.276,"close":112.288,"volume":97.29000091552734},{"timestamp":1742380740000,"open":112.289,"high":112.294,"low":112.286,"close":112.289,"volume":88.6500015258789},{"timestamp":1742380800000,"open":112.29,"high":112.294,"low":112.283,"close":112.294,"volume":69.4800033569336},{"timestamp":1742380860000,"open":112.295,"high":112.313,"low":112.295,"close":112.308,"volume":60.27000045776367},{"timestamp":1742380920000,"open":112.309,"high":112.322,"low":112.305,"close":112.305,"volume":73.91999816894531},{"timestamp":1742380980000,"open":112.305,"high":112.309,"low":112.298,"close":112.3,"volume":65.69999694824219},{"timestamp":1742381040000,"open":112.3,"high":112.317,"low":112.299,"close":112.302,"volume":61.20000076293945},{"timestamp":1742381100000,"open":112.303,"high":112.31,"low":112.276,"close":112.276,"volume":111.5999984741211},{"timestamp":1742381160000,"open":112.276,"high":112.291,"low":112.276,"close":112.287,"volume":92.69999694824219},{"timestamp":1742381220000,"open":112.288,"high":112.307,"low":112.282,"close":112.307,"volume":75.5999984741211},{"timestamp":1742381280000,"open":112.306,"high":112.311,"low":112.299,"close":112.306,"volume":79.19999694824219},{"timestamp":1742381340000,"open":112.308,"high":112.314,"low":112.296,"close":112.297,"volume":62.189998626708984},{"timestamp":1742381400000,"open":112.295,"high":112.297,"low":112.281,"close":112.281,"volume":71.55000305175781},{"timestamp":1742381460000,"open":112.282,"high":112.301,"low":112.278,"close":112.293,"volume":99.9000015258789},{"timestamp":1742381520000,"open":112.296,"high":112.297,"low":112.282,"close":112.284,"volume":85.5},{"timestamp":1742381580000,"open":112.287,"high":112.309,"low":112.28,"close":112.308,"volume":92.79000091552734},{"timestamp":1742381640000,"open":112.309,"high":112.322,"low":112.309,"close":112.319,"volume":52.290000915527344},{"timestamp":1742381700000,"open":112.319,"high":112.326,"low":112.298,"close":112.313,"volume":67.94999694824219},{"timestamp":1742381760000,"open":112.314,"high":112.317,"low":112.305,"close":112.305,"volume":76.80000305175781},{"timestamp":1742381820000,"open":112.306,"high":112.311,"low":112.287,"close":112.291,"volume":55.08000183105469},{"timestamp":1742381880000,"open":112.289,"high":112.318,"low":112.289,"close":112.314,"volume":63.720001220703125},{"timestamp":1742381940000,"open":112.316,"high":112.331,"low":112.31,"close":112.316,"volume":73.52999877929688},{"timestamp":1742382000000,"open":112.315,"high":112.342,"low":112.306,"close":112.341,"volume":79.31999969482422},{"timestamp":1742382060000,"open":112.341,"high":112.342,"low":112.332,"close":112.338,"volume":65.7300033569336},{"timestamp":1742382120000,"open":112.341,"high":112.344,"low":112.334,"close":112.343,"volume":90.77999877929688},{"timestamp":1742382180000,"open":112.343,"high":112.344,"low":112.337,"close":112.339,"volume":62.400001525878906},{"timestamp":1742382240000,"open":112.338,"high":112.352,"low":112.338,"close":112.344,"volume":65.0999984741211},{"timestamp":1742382300000,"open":112.345,"high":112.347,"low":112.338,"close":112.342,"volume":61.68000030517578},{"timestamp":1742382360000,"open":112.342,"high":112.342,"low":112.314,"close":112.317,"volume":82.80000305175781},{"timestamp":1742382420000,"open":112.315,"high":112.333,"low":112.312,"close":112.333,"volume":136.8000030517578},{"timestamp":1742382480000,"open":112.333,"high":112.355,"low":112.328,"close":112.348,"volume":87.30000305175781},{"timestamp":1742382540000,"open":112.35,"high":112.361,"low":112.339,"close":112.356,"volume":69.38999938964844},{"timestamp":1742382600000,"open":112.358,"high":112.36,"low":112.348,"close":112.357,"volume":68.04000091552734},{"timestamp":1742382660000,"open":112.364,"high":112.38,"low":112.355,"close":112.379,"volume":79.52999877929688},{"timestamp":1742382720000,"open":112.377,"high":112.389,"low":112.377,"close":112.387,"volume":41.220001220703125},{"timestamp":1742382780000,"open":112.388,"high":112.391,"low":112.379,"close":112.386,"volume":76.19999694824219},{"timestamp":1742382840000,"open":112.386,"high":112.4,"low":112.372,"close":112.38,"volume":103.58999633789062},{"timestamp":1742382900000,"open":112.381,"high":112.391,"low":112.379,"close":112.379,"volume":73.16999816894531},{"timestamp":1742382960000,"open":112.381,"high":112.384,"low":112.369,"close":112.371,"volume":84.02999877929688},{"timestamp":1742383020000,"open":112.371,"high":112.377,"low":112.364,"close":112.375,"volume":71.4000015258789},{"timestamp":1742383080000,"open":112.374,"high":112.39,"low":112.372,"close":112.389,"volume":87.69000244140625},{"timestamp":1742383140000,"open":112.391,"high":112.397,"low":112.38,"close":112.384,"volume":76.11000061035156},{"timestamp":1742383200000,"open":112.383,"high":112.388,"low":112.375,"close":112.377,"volume":69.30000305175781},{"timestamp":1742383260000,"open":112.376,"high":112.386,"low":112.369,"close":112.369,"volume":69.51000213623047},{"timestamp":1742383320000,"open":112.371,"high":112.381,"low":112.365,"close":112.38,"volume":63.599998474121094},{"timestamp":1742383380000,"open":112.378,"high":112.393,"low":112.377,"close":112.389,"volume":94.31999969482422},{"timestamp":1742383440000,"open":112.391,"high":112.395,"low":112.386,"close":112.388,"volume":86.04000091552734},{"timestamp":1742383500000,"open":112.387,"high":112.412,"low":112.387,"close":112.405,"volume":76.5},{"timestamp":1742383560000,"open":112.406,"high":112.413,"low":112.4,"close":112.403,"volume":80.58000183105469},{"timestamp":1742383620000,"open":112.405,"high":112.41,"low":112.387,"close":112.388,"volume":75.54000091552734},{"timestamp":1742383680000,"open":112.392,"high":112.392,"low":112.378,"close":112.381,"volume":39.630001068115234},{"timestamp":1742383740000,"open":112.375,"high":112.39,"low":112.374,"close":112.384,"volume":44.25},{"timestamp":1742383800000,"open":112.388,"high":112.388,"low":112.378,"close":112.378,"volume":58.439998626708984},{"timestamp":1742383860000,"open":112.378,"high":112.383,"low":112.371,"close":112.374,"volume":55.16999816894531},{"timestamp":1742383920000,"open":112.372,"high":112.378,"low":112.364,"close":112.369,"volume":63.41999816894531},{"timestamp":1742383980000,"open":112.373,"high":112.374,"low":112.342,"close":112.342,"volume":83.22000122070312},{"timestamp":1742384040000,"open":112.339,"high":112.358,"low":112.336,"close":112.355,"volume":80.16000366210938},{"timestamp":1742384100000,"open":112.368,"high":112.391,"low":112.364,"close":112.39,"volume":74.4000015258789},{"timestamp":1742384160000,"open":112.389,"high":112.409,"low":112.388,"close":112.407,"volume":72},{"timestamp":1742384220000,"open":112.407,"high":112.409,"low":112.392,"close":112.398,"volume":57.599998474121094},{"timestamp":1742384280000,"open":112.399,"high":112.403,"low":112.386,"close":112.389,"volume":107.55000305175781},{"timestamp":1742384340000,"open":112.389,"high":112.412,"low":112.387,"close":112.407,"volume":72.77999877929688},{"timestamp":1742384400000,"open":112.409,"high":112.42,"low":112.398,"close":112.415,"volume":70.68000030517578},{"timestamp":1742384460000,"open":112.415,"high":112.418,"low":112.401,"close":112.413,"volume":62.099998474121094},{"timestamp":1742384520000,"open":112.413,"high":112.426,"low":112.408,"close":112.421,"volume":80.0999984741211},{"timestamp":1742384580000,"open":112.42,"high":112.428,"low":112.414,"close":112.414,"volume":78.62999725341797},{"timestamp":1742384640000,"open":112.412,"high":112.417,"low":112.398,"close":112.417,"volume":121.47000122070312},{"timestamp":1742384700000,"open":112.42,"high":112.43,"low":112.414,"close":112.424,"volume":72.12000274658203},{"timestamp":1742384760000,"open":112.425,"high":112.431,"low":112.415,"close":112.428,"volume":57.09000015258789},{"timestamp":1742384820000,"open":112.427,"high":112.428,"low":112.419,"close":112.42,"volume":41.4900016784668},{"timestamp":1742384880000,"open":112.418,"high":112.418,"low":112.4,"close":112.405,"volume":54.060001373291016},{"timestamp":1742384940000,"open":112.406,"high":112.413,"low":112.404,"close":112.41,"volume":46.86000061035156},{"timestamp":1742385000000,"open":112.411,"high":112.434,"low":112.409,"close":112.432,"volume":81.08999633789062},{"timestamp":1742385060000,"open":112.431,"high":112.433,"low":112.425,"close":112.428,"volume":52.290000915527344},{"timestamp":1742385120000,"open":112.429,"high":112.431,"low":112.42,"close":112.422,"volume":74.4000015258789},{"timestamp":1742385180000,"open":112.423,"high":112.429,"low":112.421,"close":112.424,"volume":62.4900016784668},{"timestamp":1742385240000,"open":112.422,"high":112.427,"low":112.42,"close":112.421,"volume":59.040000915527344},{"timestamp":1742385300000,"open":112.422,"high":112.441,"low":112.421,"close":112.437,"volume":64.80000305175781},{"timestamp":1742385360000,"open":112.438,"high":112.449,"low":112.374,"close":112.392,"volume":318.8999938964844},{"timestamp":1742385420000,"open":112.389,"high":112.438,"low":112.379,"close":112.412,"volume":280.20001220703125},{"timestamp":1742385480000,"open":112.412,"high":112.426,"low":112.405,"close":112.41,"volume":157.5},{"timestamp":1742385540000,"open":112.41,"high":112.412,"low":112.397,"close":112.411,"volume":101.69999694824219},{"timestamp":1742385600000,"open":112.41,"high":112.427,"low":112.41,"close":112.415,"volume":129},{"timestamp":1742385660000,"open":112.414,"high":112.417,"low":112.384,"close":112.385,"volume":125.0999984741211},{"timestamp":1742385720000,"open":112.387,"high":112.394,"low":112.369,"close":112.39,"volume":114.30000305175781},{"timestamp":1742385780000,"open":112.39,"high":112.407,"low":112.383,"close":112.385,"volume":81.9000015258789},{"timestamp":1742385840000,"open":112.383,"high":112.388,"low":112.377,"close":112.383,"volume":70.19999694824219},{"timestamp":1742385900000,"open":112.382,"high":112.396,"low":112.378,"close":112.394,"volume":74.8499984741211},{"timestamp":1742385960000,"open":112.396,"high":112.411,"low":112.393,"close":112.401,"volume":52.349998474121094},{"timestamp":1742386020000,"open":112.401,"high":112.401,"low":112.391,"close":112.392,"volume":67.08000183105469},{"timestamp":1742386080000,"open":112.391,"high":112.392,"low":112.368,"close":112.37,"volume":118.9800033569336},{"timestamp":1742386140000,"open":112.372,"high":112.386,"low":112.359,"close":112.359,"volume":81},{"timestamp":1742386200000,"open":112.359,"high":112.371,"low":112.359,"close":112.369,"volume":75.72000122070312},{"timestamp":1742386260000,"open":112.367,"high":112.378,"low":112.357,"close":112.373,"volume":87.69000244140625},{"timestamp":1742386320000,"open":112.373,"high":112.377,"low":112.355,"close":112.366,"volume":117},{"timestamp":1742386380000,"open":112.366,"high":112.373,"low":112.361,"close":112.364,"volume":66.56999969482422},{"timestamp":1742386440000,"open":112.363,"high":112.365,"low":112.35,"close":112.355,"volume":110.30999755859375},{"timestamp":1742386500000,"open":112.353,"high":112.364,"low":112.343,"close":112.355,"volume":105.05999755859375},{"timestamp":1742386560000,"open":112.355,"high":112.362,"low":112.354,"close":112.359,"volume":72.2699966430664},{"timestamp":1742386620000,"open":112.358,"high":112.359,"low":112.352,"close":112.353,"volume":65.69999694824219},{"timestamp":1742386680000,"open":112.345,"high":112.349,"low":112.337,"close":112.339,"volume":67.0199966430664},{"timestamp":1742386740000,"open":112.34,"high":112.341,"low":112.329,"close":112.336,"volume":86.4000015258789},{"timestamp":1742386800000,"open":112.337,"high":112.34,"low":112.324,"close":112.325,"volume":112.5},{"timestamp":1742386860000,"open":112.328,"high":112.332,"low":112.31,"close":112.315,"volume":106.29000091552734},{"timestamp":1742386920000,"open":112.312,"high":112.326,"low":112.311,"close":112.323,"volume":61.22999954223633},{"timestamp":1742386980000,"open":112.322,"high":112.323,"low":112.309,"close":112.312,"volume":74.22000122070312},{"timestamp":1742387040000,"open":112.314,"high":112.323,"low":112.311,"close":112.316,"volume":79.9800033569336},{"timestamp":1742387100000,"open":112.315,"high":112.33,"low":112.315,"close":112.323,"volume":81.1500015258789},{"timestamp":1742387160000,"open":112.322,"high":112.345,"low":112.32,"close":112.325,"volume":101.04000091552734},{"timestamp":1742387220000,"open":112.326,"high":112.336,"low":112.32,"close":112.334,"volume":75.4800033569336},{"timestamp":1742387280000,"open":112.333,"high":112.333,"low":112.303,"close":112.305,"volume":87.9000015258789},{"timestamp":1742387340000,"open":112.306,"high":112.319,"low":112.304,"close":112.316,"volume":42.75},{"timestamp":1742387400000,"open":112.318,"high":112.326,"low":112.313,"close":112.314,"volume":57.41999816894531},{"timestamp":1742387460000,"open":112.315,"high":112.319,"low":112.306,"close":112.306,"volume":55.5},{"timestamp":1742387520000,"open":112.306,"high":112.31,"low":112.263,"close":112.278,"volume":95.7300033569336},{"timestamp":1742387580000,"open":112.275,"high":112.299,"low":112.273,"close":112.294,"volume":105.20999908447266},{"timestamp":1742387640000,"open":112.295,"high":112.307,"low":112.291,"close":112.299,"volume":95.37000274658203},{"timestamp":1742387700000,"open":112.299,"high":112.311,"low":112.289,"close":112.302,"volume":117.56999969482422},{"timestamp":1742387760000,"open":112.301,"high":112.305,"low":112.29,"close":112.295,"volume":70.0199966430664},{"timestamp":1742387820000,"open":112.293,"high":112.299,"low":112.283,"close":112.289,"volume":94.19999694824219},{"timestamp":1742387880000,"open":112.288,"high":112.302,"low":112.284,"close":112.288,"volume":70.9800033569336},{"timestamp":1742387940000,"open":112.287,"high":112.294,"low":112.278,"close":112.279,"volume":75.56999969482422},{"timestamp":1742388000000,"open":112.278,"high":112.289,"low":112.277,"close":112.285,"volume":98.04000091552734},{"timestamp":1742388060000,"open":112.289,"high":112.305,"low":112.289,"close":112.299,"volume":86.22000122070312},{"timestamp":1742388120000,"open":112.297,"high":112.317,"low":112.296,"close":112.312,"volume":77.66999816894531},{"timestamp":1742388180000,"open":112.309,"high":112.316,"low":112.299,"close":112.316,"volume":85.9800033569336},{"timestamp":1742388240000,"open":112.316,"high":112.339,"low":112.312,"close":112.337,"volume":115.31999969482422},{"timestamp":1742388300000,"open":112.338,"high":112.343,"low":112.327,"close":112.335,"volume":123.23999786376953},{"timestamp":1742388360000,"open":112.333,"high":112.344,"low":112.324,"close":112.339,"volume":114.56999969482422},{"timestamp":1742388420000,"open":112.338,"high":112.347,"low":112.332,"close":112.344,"volume":108},{"timestamp":1742388480000,"open":112.343,"high":112.349,"low":112.342,"close":112.347,"volume":50.81999969482422},{"timestamp":1742388540000,"open":112.347,"high":112.356,"low":112.341,"close":112.342,"volume":92.69999694824219},{"timestamp":1742388600000,"open":112.343,"high":112.36,"low":112.34,"close":112.356,"volume":81.66000366210938},{"timestamp":1742388660000,"open":112.353,"high":112.361,"low":112.349,"close":112.353,"volume":79.16999816894531},{"timestamp":1742388720000,"open":112.349,"high":112.36,"low":112.342,"close":112.352,"volume":71.4000015258789},{"timestamp":1742388780000,"open":112.353,"high":112.356,"low":112.351,"close":112.356,"volume":26.100000381469727},{"timestamp":1742388840000,"open":112.355,"high":112.366,"low":112.355,"close":112.362,"volume":62.279998779296875},{"timestamp":1742388900000,"open":112.362,"high":112.379,"low":112.354,"close":112.376,"volume":118.86000061035156},{"timestamp":1742388960000,"open":112.377,"high":112.377,"low":112.35,"close":112.358,"volume":167.63999938964844},{"timestamp":1742389020000,"open":112.359,"high":112.373,"low":112.358,"close":112.372,"volume":103.13999938964844},{"timestamp":1742389080000,"open":112.37,"high":112.373,"low":112.363,"close":112.371,"volume":79.16999816894531},{"timestamp":1742389140000,"open":112.371,"high":112.38,"low":112.361,"close":112.368,"volume":125.81999969482422},{"timestamp":1742389200000,"open":112.368,"high":112.375,"low":112.351,"close":112.352,"volume":134.42999267578125},{"timestamp":1742389260000,"open":112.351,"high":112.366,"low":112.349,"close":112.355,"volume":139.67999267578125},{"timestamp":1742389320000,"open":112.355,"high":112.36,"low":112.339,"close":112.34,"volume":101.69999694824219},{"timestamp":1742389380000,"open":112.339,"high":112.346,"low":112.332,"close":112.343,"volume":108},{"timestamp":1742389440000,"open":112.344,"high":112.349,"low":112.341,"close":112.346,"volume":44.099998474121094},{"timestamp":1742389500000,"open":112.347,"high":112.351,"low":112.343,"close":112.349,"volume":44.15999984741211},{"timestamp":1742389560000,"open":112.349,"high":112.387,"low":112.349,"close":112.385,"volume":101.16000366210938},{"timestamp":1742389620000,"open":112.385,"high":112.387,"low":112.373,"close":112.379,"volume":103.08000183105469},{"timestamp":1742389680000,"open":112.381,"high":112.397,"low":112.381,"close":112.391,"volume":63.900001525878906},{"timestamp":1742389740000,"open":112.39,"high":112.394,"low":112.384,"close":112.388,"volume":63.029998779296875},{"timestamp":1742389800000,"open":112.388,"high":112.391,"low":112.375,"close":112.378,"volume":116.63999938964844},{"timestamp":1742389860000,"open":112.381,"high":112.395,"low":112.38,"close":112.395,"volume":108.4800033569336},{"timestamp":1742389920000,"open":112.394,"high":112.396,"low":112.383,"close":112.384,"volume":68.4000015258789},{"timestamp":1742389980000,"open":112.383,"high":112.395,"low":112.379,"close":112.387,"volume":116.55000305175781},{"timestamp":1742390040000,"open":112.388,"high":112.388,"low":112.367,"close":112.373,"volume":127.3499984741211},{"timestamp":1742390100000,"open":112.373,"high":112.38,"low":112.373,"close":112.376,"volume":73.3499984741211},{"timestamp":1742390160000,"open":112.379,"high":112.395,"low":112.377,"close":112.395,"volume":72.4800033569336},{"timestamp":1742390220000,"open":112.395,"high":112.396,"low":112.385,"close":112.386,"volume":71.19000244140625},{"timestamp":1742390280000,"open":112.387,"high":112.387,"low":112.377,"close":112.383,"volume":52.20000076293945},{"timestamp":1742390340000,"open":112.383,"high":112.387,"low":112.375,"close":112.377,"volume":87.30000305175781},{"timestamp":1742390400000,"open":112.381,"high":112.386,"low":112.375,"close":112.376,"volume":67.5},{"timestamp":1742390460000,"open":112.378,"high":112.386,"low":112.356,"close":112.36,"volume":96.75},{"timestamp":1742390520000,"open":112.364,"high":112.368,"low":112.362,"close":112.365,"volume":62.099998474121094},{"timestamp":1742390580000,"open":112.367,"high":112.375,"low":112.364,"close":112.367,"volume":85.5},{"timestamp":1742390640000,"open":112.366,"high":112.368,"low":112.362,"close":112.362,"volume":56.189998626708984},{"timestamp":1742390700000,"open":112.363,"high":112.371,"low":112.359,"close":112.362,"volume":48.900001525878906},{"timestamp":1742390760000,"open":112.362,"high":112.373,"low":112.349,"close":112.353,"volume":78.38999938964844},{"timestamp":1742390820000,"open":112.352,"high":112.385,"low":112.348,"close":112.385,"volume":110.37000274658203},{"timestamp":1742390880000,"open":112.383,"high":112.401,"low":112.382,"close":112.4,"volume":108.98999786376953},{"timestamp":1742390940000,"open":112.402,"high":112.413,"low":112.393,"close":112.413,"volume":133.1999969482422},{"timestamp":1742391000000,"open":112.417,"high":112.422,"low":112.403,"close":112.403,"volume":177.8699951171875},{"timestamp":1742391060000,"open":112.404,"high":112.414,"low":112.4,"close":112.406,"volume":153.8699951171875},{"timestamp":1742391120000,"open":112.404,"high":112.455,"low":112.403,"close":112.444,"volume":137.00999450683594},{"timestamp":1742391180000,"open":112.445,"high":112.459,"low":112.443,"close":112.443,"volume":142.11000061035156},{"timestamp":1742391240000,"open":112.442,"high":112.455,"low":112.435,"close":112.449,"volume":157.58999633789062},{"timestamp":1742391300000,"open":112.449,"high":112.458,"low":112.444,"close":112.452,"volume":129.14999389648438},{"timestamp":1742391360000,"open":112.452,"high":112.456,"low":112.428,"close":112.44,"volume":165.89999389648438},{"timestamp":1742391420000,"open":112.441,"high":112.443,"low":112.429,"close":112.437,"volume":137.00999450683594},{"timestamp":1742391480000,"open":112.436,"high":112.449,"low":112.428,"close":112.443,"volume":165.47999572753906},{"timestamp":1742391540000,"open":112.444,"high":112.458,"low":112.441,"close":112.453,"volume":105.69000244140625},{"timestamp":1742391600000,"open":112.453,"high":112.475,"low":112.453,"close":112.465,"volume":137.27999877929688},{"timestamp":1742391660000,"open":112.465,"high":112.508,"low":112.463,"close":112.506,"volume":224.33999633789062},{"timestamp":1742391720000,"open":112.506,"high":112.533,"low":112.506,"close":112.519,"volume":183.50999450683594},{"timestamp":1742391780000,"open":112.52,"high":112.525,"low":112.483,"close":112.487,"volume":143.10000610351562},{"timestamp":1742391840000,"open":112.485,"high":112.486,"low":112.463,"close":112.486,"volume":132.4499969482422},{"timestamp":1742391900000,"open":112.485,"high":112.492,"low":112.463,"close":112.467,"volume":130.5},{"timestamp":1742391960000,"open":112.466,"high":112.501,"low":112.448,"close":112.455,"volume":189.02999877929688},{"timestamp":1742392020000,"open":112.456,"high":112.496,"low":112.455,"close":112.492,"volume":144.08999633789062},{"timestamp":1742392080000,"open":112.491,"high":112.513,"low":112.479,"close":112.481,"volume":178.86000061035156},{"timestamp":1742392140000,"open":112.483,"high":112.489,"low":112.463,"close":112.484,"volume":163.55999755859375},{"timestamp":1742392200000,"open":112.482,"high":112.489,"low":112.462,"close":112.464,"volume":184.8000030517578},{"timestamp":1742392260000,"open":112.463,"high":112.483,"low":112.458,"close":112.482,"volume":143.49000549316406},{"timestamp":1742392320000,"open":112.479,"high":112.489,"low":112.468,"close":112.484,"volume":133.6199951171875},{"timestamp":1742392380000,"open":112.489,"high":112.508,"low":112.487,"close":112.499,"volume":171.38999938964844},{"timestamp":1742392440000,"open":112.498,"high":112.507,"low":112.489,"close":112.494,"volume":166.9199981689453},{"timestamp":1742392500000,"open":112.495,"high":112.516,"low":112.493,"close":112.515,"volume":148.8000030517578},{"timestamp":1742392560000,"open":112.515,"high":112.541,"low":112.513,"close":112.522,"volume":169.1999969482422},{"timestamp":1742392620000,"open":112.522,"high":112.545,"low":112.521,"close":112.543,"volume":153.17999267578125},{"timestamp":1742392680000,"open":112.544,"high":112.553,"low":112.53,"close":112.541,"volume":172.8300018310547},{"timestamp":1742392740000,"open":112.54,"high":112.55,"low":112.525,"close":112.528,"volume":177.5399932861328},{"timestamp":1742392800000,"open":112.528,"high":112.567,"low":112.522,"close":112.559,"volume":199.44000244140625},{"timestamp":1742392860000,"open":112.556,"high":112.575,"low":112.556,"close":112.572,"volume":151.77000427246094},{"timestamp":1742392920000,"open":112.572,"high":112.589,"low":112.57,"close":112.572,"volume":141.3000030517578},{"timestamp":1742392980000,"open":112.573,"high":112.584,"low":112.571,"close":112.583,"volume":72.9000015258789},{"timestamp":1742393040000,"open":112.584,"high":112.606,"low":112.58,"close":112.589,"volume":162.89999389648438},{"timestamp":1742393100000,"open":112.59,"high":112.592,"low":112.577,"close":112.578,"volume":142.1999969482422},{"timestamp":1742393160000,"open":112.577,"high":112.58,"low":112.56,"close":112.561,"volume":104.12999725341797},{"timestamp":1742393220000,"open":112.56,"high":112.585,"low":112.559,"close":112.576,"volume":128.6999969482422},{"timestamp":1742393280000,"open":112.576,"high":112.578,"low":112.564,"close":112.568,"volume":169.1699981689453},{"timestamp":1742393340000,"open":112.568,"high":112.603,"low":112.567,"close":112.599,"volume":159.05999755859375},{"timestamp":1742393400000,"open":112.599,"high":112.607,"low":112.59,"close":112.594,"volume":135.2100067138672},{"timestamp":1742393460000,"open":112.598,"high":112.6,"low":112.574,"close":112.591,"volume":133.7100067138672},{"timestamp":1742393520000,"open":112.592,"high":112.595,"low":112.555,"close":112.564,"volume":176.94000244140625},{"timestamp":1742393580000,"open":112.564,"high":112.566,"low":112.539,"close":112.548,"volume":156.4499969482422},{"timestamp":1742393640000,"open":112.55,"high":112.558,"low":112.542,"close":112.551,"volume":152.30999755859375},{"timestamp":1742393700000,"open":112.55,"high":112.558,"low":112.537,"close":112.546,"volume":178.58999633789062},{"timestamp":1742393760000,"open":112.545,"high":112.556,"low":112.538,"close":112.551,"volume":129.60000610351562},{"timestamp":1742393820000,"open":112.551,"high":112.56,"low":112.544,"close":112.55,"volume":147},{"timestamp":1742393880000,"open":112.55,"high":112.554,"low":112.527,"close":112.538,"volume":120.23999786376953},{"timestamp":1742393940000,"open":112.536,"high":112.568,"low":112.533,"close":112.554,"volume":144.4499969482422},{"timestamp":1742394000000,"open":112.554,"high":112.555,"low":112.539,"close":112.54,"volume":89.91000366210938},{"timestamp":1742394060000,"open":112.541,"high":112.547,"low":112.531,"close":112.542,"volume":157.8300018310547},{"timestamp":1742394120000,"open":112.541,"high":112.548,"low":112.534,"close":112.544,"volume":99.9000015258789},{"timestamp":1742394180000,"open":112.546,"high":112.552,"low":112.521,"close":112.524,"volume":119.37000274658203},{"timestamp":1742394240000,"open":112.528,"high":112.53,"low":112.497,"close":112.499,"volume":126.80999755859375},{"timestamp":1742394300000,"open":112.497,"high":112.524,"low":112.497,"close":112.513,"volume":177.2100067138672},{"timestamp":1742394360000,"open":112.514,"high":112.516,"low":112.498,"close":112.498,"volume":103.05000305175781},{"timestamp":1742394420000,"open":112.496,"high":112.497,"low":112.473,"close":112.485,"volume":130.88999938964844},{"timestamp":1742394480000,"open":112.484,"high":112.487,"low":112.474,"close":112.475,"volume":79.86000061035156},{"timestamp":1742394540000,"open":112.476,"high":112.482,"low":112.457,"close":112.479,"volume":142.58999633789062},{"timestamp":1742394600000,"open":112.477,"high":112.496,"low":112.467,"close":112.488,"volume":206.63999938964844},{"timestamp":1742394660000,"open":112.488,"high":112.498,"low":112.451,"close":112.454,"volume":190.41000366210938},{"timestamp":1742394720000,"open":112.453,"high":112.482,"low":112.451,"close":112.472,"volume":129.38999938964844},{"timestamp":1742394780000,"open":112.472,"high":112.484,"low":112.466,"close":112.475,"volume":111.5999984741211},{"timestamp":1742394840000,"open":112.476,"high":112.484,"low":112.461,"close":112.476,"volume":144.60000610351562},{"timestamp":1742394900000,"open":112.477,"high":112.496,"low":112.47,"close":112.471,"volume":138.60000610351562},{"timestamp":1742394960000,"open":112.472,"high":112.48,"low":112.467,"close":112.476,"volume":131.63999938964844},{"timestamp":1742395020000,"open":112.476,"high":112.479,"low":112.469,"close":112.473,"volume":87.41999816894531},{"timestamp":1742395080000,"open":112.474,"high":112.481,"low":112.459,"close":112.46,"volume":95.4000015258789},{"timestamp":1742395140000,"open":112.46,"high":112.472,"low":112.457,"close":112.464,"volume":68.87999725341797},{"timestamp":1742395200000,"open":112.465,"high":112.481,"low":112.464,"close":112.464,"volume":95.25},{"timestamp":1742395260000,"open":112.465,"high":112.473,"low":112.45,"close":112.452,"volume":99.08999633789062},{"timestamp":1742395320000,"open":112.452,"high":112.457,"low":112.435,"close":112.447,"volume":93.44999694824219},{"timestamp":1742395380000,"open":112.449,"high":112.453,"low":112.433,"close":112.435,"volume":144.50999450683594},{"timestamp":1742395440000,"open":112.433,"high":112.437,"low":112.394,"close":112.403,"volume":139.8300018310547},{"timestamp":1742395500000,"open":112.403,"high":112.413,"low":112.394,"close":112.401,"volume":127.5},{"timestamp":1742395560000,"open":112.403,"high":112.407,"low":112.388,"close":112.403,"volume":129.6300048828125},{"timestamp":1742395620000,"open":112.404,"high":112.416,"low":112.396,"close":112.404,"volume":115.29000091552734},{"timestamp":1742395680000,"open":112.402,"high":112.415,"low":112.397,"close":112.403,"volume":169.25999450683594},{"timestamp":1742395740000,"open":112.402,"high":112.423,"low":112.399,"close":112.416,"volume":149.5800018310547},{"timestamp":1742395800000,"open":112.416,"high":112.426,"low":112.408,"close":112.414,"volume":105.9000015258789},{"timestamp":1742395860000,"open":112.41,"high":112.424,"low":112.41,"close":112.422,"volume":81.18000030517578},{"timestamp":1742395920000,"open":112.423,"high":112.423,"low":112.393,"close":112.399,"volume":146.3699951171875},{"timestamp":1742395980000,"open":112.4,"high":112.4,"low":112.377,"close":112.377,"volume":187.77000427246094},{"timestamp":1742396040000,"open":112.378,"high":112.387,"low":112.372,"close":112.384,"volume":117},{"timestamp":1742396100000,"open":112.383,"high":112.388,"low":112.364,"close":112.372,"volume":184.58999633789062},{"timestamp":1742396160000,"open":112.369,"high":112.385,"low":112.361,"close":112.385,"volume":121.7699966430664},{"timestamp":1742396220000,"open":112.384,"high":112.417,"low":112.383,"close":112.408,"volume":145.02000427246094},{"timestamp":1742396280000,"open":112.407,"high":112.416,"low":112.397,"close":112.412,"volume":136.88999938964844},{"timestamp":1742396340000,"open":112.411,"high":112.411,"low":112.38,"close":112.396,"volume":156.80999755859375},{"timestamp":1742396400000,"open":112.395,"high":112.418,"low":112.387,"close":112.403,"volume":197.22000122070312},{"timestamp":1742396460000,"open":112.402,"high":112.416,"low":112.397,"close":112.405,"volume":132.47999572753906},{"timestamp":1742396520000,"open":112.405,"high":112.415,"low":112.404,"close":112.407,"volume":153.89999389648438},{"timestamp":1742396580000,"open":112.407,"high":112.411,"low":112.392,"close":112.393,"volume":107.0999984741211},{"timestamp":1742396640000,"open":112.393,"high":112.393,"low":112.372,"close":112.386,"volume":120.5999984741211},{"timestamp":1742396700000,"open":112.387,"high":112.407,"low":112.383,"close":112.402,"volume":115.94999694824219},{"timestamp":1742396760000,"open":112.404,"high":112.404,"low":112.392,"close":112.401,"volume":117.9000015258789},{"timestamp":1742396820000,"open":112.401,"high":112.409,"low":112.401,"close":112.403,"volume":72},{"timestamp":1742396880000,"open":112.404,"high":112.414,"low":112.401,"close":112.405,"volume":98.22000122070312},{"timestamp":1742396940000,"open":112.405,"high":112.414,"low":112.399,"close":112.41,"volume":104.4000015258789},{"timestamp":1742397000000,"open":112.41,"high":112.417,"low":112.402,"close":112.405,"volume":97.7699966430664},{"timestamp":1742397060000,"open":112.404,"high":112.414,"low":112.4,"close":112.41,"volume":87.20999908447266},{"timestamp":1742397120000,"open":112.413,"high":112.416,"low":112.387,"close":112.388,"volume":101.48999786376953},{"timestamp":1742397180000,"open":112.391,"high":112.4,"low":112.385,"close":112.389,"volume":88.73999786376953},{"timestamp":1742397240000,"open":112.39,"high":112.404,"low":112.39,"close":112.393,"volume":83.97000122070312},{"timestamp":1742397300000,"open":112.395,"high":112.397,"low":112.387,"close":112.39,"volume":60.38999938964844},{"timestamp":1742397360000,"open":112.39,"high":112.392,"low":112.367,"close":112.375,"volume":116.0999984741211},{"timestamp":1742397420000,"open":112.374,"high":112.376,"low":112.354,"close":112.363,"volume":101.16000366210938},{"timestamp":1742397480000,"open":112.36,"high":112.363,"low":112.349,"close":112.356,"volume":133.1999969482422},{"timestamp":1742397540000,"open":112.354,"high":112.362,"low":112.35,"close":112.354,"volume":103.37999725341797},{"timestamp":1742397600000,"open":112.352,"high":112.371,"low":112.339,"close":112.368,"volume":85.52999877929688},{"timestamp":1742397660000,"open":112.368,"high":112.401,"low":112.367,"close":112.395,"volume":90.2699966430664},{"timestamp":1742397720000,"open":112.395,"high":112.403,"low":112.391,"close":112.402,"volume":87.30000305175781},{"timestamp":1742397780000,"open":112.396,"high":112.401,"low":112.38,"close":112.382,"volume":81.9000015258789},{"timestamp":1742397840000,"open":112.381,"high":112.387,"low":112.376,"close":112.377,"volume":88.19999694824219},{"timestamp":1742397900000,"open":112.377,"high":112.38,"low":112.364,"close":112.378,"volume":151.47000122070312},{"timestamp":1742397960000,"open":112.378,"high":112.389,"low":112.376,"close":112.387,"volume":98.0999984741211},{"timestamp":1742398020000,"open":112.386,"high":112.4,"low":112.382,"close":112.4,"volume":96.30000305175781},{"timestamp":1742398080000,"open":112.398,"high":112.4,"low":112.388,"close":112.392,"volume":116.0999984741211},{"timestamp":1742398140000,"open":112.393,"high":112.405,"low":112.388,"close":112.397,"volume":93.41999816894531},{"timestamp":1742398200000,"open":112.396,"high":112.419,"low":112.387,"close":112.387,"volume":202.67999267578125},{"timestamp":1742398260000,"open":112.387,"high":112.395,"low":112.383,"close":112.39,"volume":121.68000030517578},{"timestamp":1742398320000,"open":112.391,"high":112.405,"low":112.391,"close":112.4,"volume":97.13999938964844},{"timestamp":1742398380000,"open":112.406,"high":112.422,"low":112.406,"close":112.414,"volume":146.8800048828125},{"timestamp":1742398440000,"open":112.414,"high":112.417,"low":112.405,"close":112.411,"volume":150.3000030517578},{"timestamp":1742398500000,"open":112.409,"high":112.416,"low":112.404,"close":112.415,"volume":157.5},{"timestamp":1742398560000,"open":112.414,"high":112.416,"low":112.406,"close":112.411,"volume":105.5999984741211},{"timestamp":1742398620000,"open":112.414,"high":112.442,"low":112.41,"close":112.442,"volume":69.38999938964844},{"timestamp":1742398680000,"open":112.442,"high":112.45,"low":112.431,"close":112.444,"volume":113.4000015258789},{"timestamp":1742398740000,"open":112.443,"high":112.458,"low":112.432,"close":112.434,"volume":132.60000610351562},{"timestamp":1742398800000,"open":112.434,"high":112.452,"low":112.431,"close":112.438,"volume":88.19999694824219},{"timestamp":1742398860000,"open":112.437,"high":112.446,"low":112.427,"close":112.431,"volume":113.8499984741211},{"timestamp":1742398920000,"open":112.431,"high":112.452,"low":112.43,"close":112.442,"volume":114.30000305175781},{"timestamp":1742398980000,"open":112.441,"high":112.447,"low":112.427,"close":112.429,"volume":73.80000305175781},{"timestamp":1742399040000,"open":112.427,"high":112.43,"low":112.423,"close":112.425,"volume":63.09000015258789},{"timestamp":1742399100000,"open":112.425,"high":112.428,"low":112.416,"close":112.422,"volume":90.18000030517578},{"timestamp":1742399160000,"open":112.422,"high":112.427,"low":112.404,"close":112.404,"volume":94.73999786376953},{"timestamp":1742399220000,"open":112.409,"high":112.432,"low":112.409,"close":112.426,"volume":112.9800033569336},{"timestamp":1742399280000,"open":112.426,"high":112.447,"low":112.423,"close":112.445,"volume":96.05999755859375},{"timestamp":1742399340000,"open":112.445,"high":112.455,"low":112.441,"close":112.454,"volume":128.85000610351562},{"timestamp":1742399400000,"open":112.455,"high":112.477,"low":112.455,"close":112.477,"volume":106.37999725341797},{"timestamp":1742399460000,"open":112.477,"high":112.491,"low":112.474,"close":112.486,"volume":87.38999938964844},{"timestamp":1742399520000,"open":112.487,"high":112.494,"low":112.484,"close":112.484,"volume":123.30000305175781},{"timestamp":1742399580000,"open":112.483,"high":112.487,"low":112.464,"close":112.469,"volume":114.1500015258789},{"timestamp":1742399640000,"open":112.473,"high":112.485,"low":112.471,"close":112.48,"volume":94.26000213623047},{"timestamp":1742399700000,"open":112.481,"high":112.483,"low":112.474,"close":112.476,"volume":82.11000061035156},{"timestamp":1742399760000,"open":112.478,"high":112.479,"low":112.456,"close":112.479,"volume":116.19000244140625},{"timestamp":1742399820000,"open":112.479,"high":112.479,"low":112.458,"close":112.468,"volume":163.97999572753906},{"timestamp":1742399880000,"open":112.468,"high":112.468,"low":112.452,"close":112.462,"volume":221.75999450683594},{"timestamp":1742399940000,"open":112.462,"high":112.478,"low":112.456,"close":112.456,"volume":113.87999725341797},{"timestamp":1742400000000,"open":112.456,"high":112.475,"low":112.447,"close":112.462,"volume":153.14999389648438},{"timestamp":1742400060000,"open":112.459,"high":112.462,"low":112.455,"close":112.458,"volume":143.82000732421875},{"timestamp":1742400120000,"open":112.461,"high":112.465,"low":112.429,"close":112.429,"volume":131.91000366210938},{"timestamp":1742400180000,"open":112.431,"high":112.441,"low":112.431,"close":112.432,"volume":85.5},{"timestamp":1742400240000,"open":112.431,"high":112.437,"low":112.426,"close":112.43,"volume":63.9900016784668},{"timestamp":1742400300000,"open":112.43,"high":112.449,"low":112.424,"close":112.449,"volume":99.38999938964844},{"timestamp":1742400360000,"open":112.45,"high":112.456,"low":112.443,"close":112.452,"volume":77.66999816894531},{"timestamp":1742400420000,"open":112.453,"high":112.47,"low":112.443,"close":112.461,"volume":133.86000061035156},{"timestamp":1742400480000,"open":112.463,"high":112.465,"low":112.454,"close":112.458,"volume":76.6500015258789},{"timestamp":1742400540000,"open":112.456,"high":112.457,"low":112.436,"close":112.439,"volume":166.74000549316406},{"timestamp":1742400600000,"open":112.438,"high":112.444,"low":112.431,"close":112.436,"volume":128.10000610351562},{"timestamp":1742400660000,"open":112.434,"high":112.442,"low":112.417,"close":112.42,"volume":119.22000122070312},{"timestamp":1742400720000,"open":112.419,"high":112.433,"low":112.418,"close":112.425,"volume":120.20999908447266},{"timestamp":1742400780000,"open":112.424,"high":112.425,"low":112.41,"close":112.416,"volume":86.16000366210938},{"timestamp":1742400840000,"open":112.416,"high":112.42,"low":112.406,"close":112.412,"volume":120.08999633789062},{"timestamp":1742400900000,"open":112.413,"high":112.423,"low":112.407,"close":112.418,"volume":82.58999633789062},{"timestamp":1742400960000,"open":112.42,"high":112.421,"low":112.396,"close":112.399,"volume":140.63999938964844},{"timestamp":1742401020000,"open":112.398,"high":112.412,"low":112.394,"close":112.412,"volume":93.95999908447266},{"timestamp":1742401080000,"open":112.413,"high":112.417,"low":112.4,"close":112.403,"volume":88.41000366210938},{"timestamp":1742401140000,"open":112.402,"high":112.413,"low":112.4,"close":112.406,"volume":74.97000122070312},{"timestamp":1742401200000,"open":112.405,"high":112.414,"low":112.395,"close":112.412,"volume":82.29000091552734},{"timestamp":1742401260000,"open":112.413,"high":112.415,"low":112.408,"close":112.411,"volume":57.45000076293945},{"timestamp":1742401320000,"open":112.412,"high":112.422,"low":112.4,"close":112.403,"volume":70.94999694824219},{"timestamp":1742401380000,"open":112.402,"high":112.408,"low":112.395,"close":112.407,"volume":61.7400016784668},{"timestamp":1742401440000,"open":112.406,"high":112.407,"low":112.389,"close":112.394,"volume":106.0199966430664},{"timestamp":1742401500000,"open":112.394,"high":112.402,"low":112.389,"close":112.393,"volume":75.56999969482422},{"timestamp":1742401560000,"open":112.393,"high":112.41,"low":112.392,"close":112.41,"volume":71.43000030517578},{"timestamp":1742401620000,"open":112.409,"high":112.416,"low":112.407,"close":112.416,"volume":77.43000030517578},{"timestamp":1742401680000,"open":112.416,"high":112.418,"low":112.409,"close":112.412,"volume":81.33000183105469},{"timestamp":1742401740000,"open":112.412,"high":112.425,"low":112.409,"close":112.414,"volume":76.47000122070312},{"timestamp":1742401800000,"open":112.416,"high":112.423,"low":112.399,"close":112.399,"volume":104.61000061035156},{"timestamp":1742401860000,"open":112.398,"high":112.4,"low":112.388,"close":112.39,"volume":60.29999923706055},{"timestamp":1742401920000,"open":112.39,"high":112.407,"low":112.389,"close":112.405,"volume":82.80000305175781},{"timestamp":1742401980000,"open":112.405,"high":112.408,"low":112.391,"close":112.397,"volume":43.290000915527344},{"timestamp":1742402040000,"open":112.397,"high":112.405,"low":112.395,"close":112.402,"volume":62.099998474121094},{"timestamp":1742402100000,"open":112.403,"high":112.405,"low":112.388,"close":112.391,"volume":72},{"timestamp":1742402160000,"open":112.389,"high":112.393,"low":112.382,"close":112.383,"volume":58.5},{"timestamp":1742402220000,"open":112.386,"high":112.393,"low":112.381,"close":112.392,"volume":70.31999969482422},{"timestamp":1742402280000,"open":112.393,"high":112.399,"low":112.391,"close":112.399,"volume":35.099998474121094},{"timestamp":1742402340000,"open":112.403,"high":112.42,"low":112.403,"close":112.418,"volume":52.470001220703125},{"timestamp":1742402400000,"open":112.418,"high":112.419,"low":112.405,"close":112.419,"volume":71.55000305175781},{"timestamp":1742402460000,"open":112.419,"high":112.424,"low":112.417,"close":112.422,"volume":48.209999084472656},{"timestamp":1742402520000,"open":112.422,"high":112.436,"low":112.422,"close":112.425,"volume":82.55999755859375},{"timestamp":1742402580000,"open":112.425,"high":112.428,"low":112.418,"close":112.418,"volume":84.66000366210938},{"timestamp":1742402640000,"open":112.417,"high":112.427,"low":112.415,"close":112.425,"volume":48.959999084472656},{"timestamp":1742402700000,"open":112.426,"high":112.429,"low":112.415,"close":112.416,"volume":74.19000244140625},{"timestamp":1742402760000,"open":112.417,"high":112.432,"low":112.414,"close":112.417,"volume":67.73999786376953},{"timestamp":1742402820000,"open":112.416,"high":112.424,"low":112.411,"close":112.416,"volume":57.810001373291016},{"timestamp":1742402880000,"open":112.414,"high":112.43,"low":112.406,"close":112.429,"volume":68.66999816894531},{"timestamp":1742402940000,"open":112.429,"high":112.435,"low":112.425,"close":112.435,"volume":52.40999984741211},{"timestamp":1742403000000,"open":112.435,"high":112.437,"low":112.427,"close":112.428,"volume":91.58999633789062},{"timestamp":1742403060000,"open":112.428,"high":112.439,"low":112.423,"close":112.439,"volume":62.369998931884766},{"timestamp":1742403120000,"open":112.44,"high":112.453,"low":112.439,"close":112.453,"volume":102},{"timestamp":1742403180000,"open":112.451,"high":112.458,"low":112.446,"close":112.455,"volume":68.97000122070312},{"timestamp":1742403240000,"open":112.454,"high":112.466,"low":112.451,"close":112.465,"volume":70.19999694824219},{"timestamp":1742403300000,"open":112.465,"high":112.468,"low":112.459,"close":112.463,"volume":53.099998474121094},{"timestamp":1742403360000,"open":112.461,"high":112.469,"low":112.458,"close":112.464,"volume":61.20000076293945},{"timestamp":1742403420000,"open":112.462,"high":112.466,"low":112.453,"close":112.464,"volume":100.80000305175781},{"timestamp":1742403480000,"open":112.464,"high":112.466,"low":112.458,"close":112.462,"volume":61.20000076293945},{"timestamp":1742403540000,"open":112.463,"high":112.465,"low":112.458,"close":112.462,"volume":54},{"timestamp":1742403600000,"open":112.463,"high":112.463,"low":112.449,"close":112.459,"volume":96.30000305175781},{"timestamp":1742403660000,"open":112.459,"high":112.466,"low":112.454,"close":112.458,"volume":87.30000305175781},{"timestamp":1742403720000,"open":112.457,"high":112.459,"low":112.448,"close":112.457,"volume":93.5999984741211},{"timestamp":1742403780000,"open":112.456,"high":112.467,"low":112.45,"close":112.465,"volume":68.4000015258789},{"timestamp":1742403840000,"open":112.464,"high":112.469,"low":112.449,"close":112.468,"volume":54},{"timestamp":1742403900000,"open":112.468,"high":112.474,"low":112.454,"close":112.455,"volume":61.20000076293945},{"timestamp":1742403960000,"open":112.454,"high":112.461,"low":112.447,"close":112.457,"volume":61.20000076293945},{"timestamp":1742404020000,"open":112.458,"high":112.459,"low":112.449,"close":112.451,"volume":57.599998474121094},{"timestamp":1742404080000,"open":112.45,"high":112.45,"low":112.434,"close":112.441,"volume":43.20000076293945},{"timestamp":1742404140000,"open":112.44,"high":112.456,"low":112.437,"close":112.45,"volume":72.75},{"timestamp":1742404200000,"open":112.452,"high":112.461,"low":112.447,"close":112.452,"volume":87.05999755859375},{"timestamp":1742404260000,"open":112.453,"high":112.464,"low":112.45,"close":112.451,"volume":84.77999877929688},{"timestamp":1742404320000,"open":112.452,"high":112.455,"low":112.44,"close":112.446,"volume":80.0999984741211},{"timestamp":1742404380000,"open":112.447,"high":112.447,"low":112.433,"close":112.437,"volume":71.4000015258789},{"timestamp":1742404440000,"open":112.438,"high":112.441,"low":112.422,"close":112.429,"volume":91.80000305175781},{"timestamp":1742404500000,"open":112.43,"high":112.434,"low":112.429,"close":112.433,"volume":38.70000076293945},{"timestamp":1742404560000,"open":112.431,"high":112.438,"low":112.424,"close":112.435,"volume":75.5999984741211},{"timestamp":1742404620000,"open":112.436,"high":112.439,"low":112.429,"close":112.437,"volume":105.30000305175781},{"timestamp":1742404680000,"open":112.438,"high":112.455,"low":112.436,"close":112.453,"volume":131.52000427246094},{"timestamp":1742404740000,"open":112.454,"high":112.457,"low":112.449,"close":112.453,"volume":67.5},{"timestamp":1742404800000,"open":112.449,"high":112.454,"low":112.441,"close":112.443,"volume":78.30000305175781},{"timestamp":1742404860000,"open":112.444,"high":112.453,"low":112.438,"close":112.45,"volume":82.73999786376953},{"timestamp":1742404920000,"open":112.447,"high":112.458,"low":112.442,"close":112.448,"volume":93.08999633789062},{"timestamp":1742404980000,"open":112.447,"high":112.456,"low":112.446,"close":112.454,"volume":52.529998779296875},{"timestamp":1742405040000,"open":112.453,"high":112.455,"low":112.447,"close":112.45,"volume":66.12000274658203},{"timestamp":1742405100000,"open":112.451,"high":112.457,"low":112.446,"close":112.446,"volume":99.75},{"timestamp":1742405160000,"open":112.446,"high":112.446,"low":112.429,"close":112.431,"volume":105.77999877929688},{"timestamp":1742405220000,"open":112.428,"high":112.437,"low":112.427,"close":112.434,"volume":76.26000213623047},{"timestamp":1742405280000,"open":112.431,"high":112.436,"low":112.423,"close":112.427,"volume":98.7300033569336},{"timestamp":1742405340000,"open":112.426,"high":112.428,"low":112.412,"close":112.42,"volume":94.44000244140625},{"timestamp":1742405400000,"open":112.419,"high":112.419,"low":112.404,"close":112.407,"volume":128.52000427246094},{"timestamp":1742405460000,"open":112.407,"high":112.409,"low":112.397,"close":112.397,"volume":84.95999908447266},{"timestamp":1742405520000,"open":112.397,"high":112.413,"low":112.388,"close":112.408,"volume":133.3800048828125},{"timestamp":1742405580000,"open":112.408,"high":112.411,"low":112.402,"close":112.405,"volume":57.599998474121094},{"timestamp":1742405640000,"open":112.407,"high":112.416,"low":112.406,"close":112.415,"volume":51.29999923706055},{"timestamp":1742405700000,"open":112.415,"high":112.417,"low":112.401,"close":112.405,"volume":91.80000305175781},{"timestamp":1742405760000,"open":112.406,"high":112.412,"low":112.402,"close":112.405,"volume":65.69999694824219},{"timestamp":1742405820000,"open":112.407,"high":112.429,"low":112.405,"close":112.424,"volume":106.70999908447266},{"timestamp":1742405880000,"open":112.424,"high":112.427,"low":112.406,"close":112.408,"volume":67.5},{"timestamp":1742405940000,"open":112.408,"high":112.424,"low":112.408,"close":112.418,"volume":64.80000305175781},{"timestamp":1742406000000,"open":112.418,"high":112.418,"low":112.411,"close":112.414,"volume":61.20000076293945},{"timestamp":1742406060000,"open":112.415,"high":112.421,"low":112.414,"close":112.42,"volume":27},{"timestamp":1742406120000,"open":112.42,"high":112.423,"low":112.411,"close":112.419,"volume":32.400001525878906},{"timestamp":1742406180000,"open":112.42,"high":112.422,"low":112.394,"close":112.398,"volume":60.29999923706055},{"timestamp":1742406240000,"open":112.398,"high":112.401,"low":112.387,"close":112.393,"volume":52.20000076293945},{"timestamp":1742406300000,"open":112.393,"high":112.403,"low":112.39,"close":112.398,"volume":49.5},{"timestamp":1742406360000,"open":112.398,"high":112.405,"low":112.386,"close":112.392,"volume":72},{"timestamp":1742406420000,"open":112.39,"high":112.392,"low":112.369,"close":112.383,"volume":95.4000015258789},{"timestamp":1742406480000,"open":112.384,"high":112.385,"low":112.356,"close":112.356,"volume":99.9000015258789},{"timestamp":1742406540000,"open":112.358,"high":112.358,"low":112.334,"close":112.353,"volume":131.1300048828125},{"timestamp":1742406600000,"open":112.355,"high":112.371,"low":112.355,"close":112.366,"volume":124.88999938964844},{"timestamp":1742406660000,"open":112.365,"high":112.398,"low":112.363,"close":112.397,"volume":97.91999816894531},{"timestamp":1742406720000,"open":112.396,"high":112.406,"low":112.384,"close":112.391,"volume":120.5999984741211},{"timestamp":1742406780000,"open":112.39,"high":112.402,"low":112.388,"close":112.402,"volume":121.55999755859375},{"timestamp":1742406840000,"open":112.401,"high":112.406,"low":112.394,"close":112.401,"volume":108.9000015258789},{"timestamp":1742406900000,"open":112.402,"high":112.402,"low":112.365,"close":112.378,"volume":153},{"timestamp":1742406960000,"open":112.378,"high":112.421,"low":112.378,"close":112.418,"volume":81.9000015258789},{"timestamp":1742407020000,"open":112.414,"high":112.423,"low":112.399,"close":112.402,"volume":98.4000015258789},{"timestamp":1742407080000,"open":112.401,"high":112.403,"low":112.39,"close":112.398,"volume":152.10000610351562},{"timestamp":1742407140000,"open":112.396,"high":112.415,"low":112.341,"close":112.36,"volume":404.1000061035156},{"timestamp":1742407200000,"open":112.357,"high":112.395,"low":112.255,"close":112.294,"volume":911.0399780273438},{"timestamp":1742407260000,"open":112.291,"high":112.333,"low":112.275,"close":112.314,"volume":580.97998046875},{"timestamp":1742407320000,"open":112.312,"high":112.323,"low":112.255,"close":112.297,"volume":575.219970703125},{"timestamp":1742407380000,"open":112.296,"high":112.323,"low":112.277,"close":112.286,"volume":319.1099853515625},{"timestamp":1742407440000,"open":112.29,"high":112.329,"low":112.284,"close":112.323,"volume":281.760009765625},{"timestamp":1742407500000,"open":112.324,"high":112.324,"low":112.242,"close":112.257,"volume":278.3999938964844},{"timestamp":1742407560000,"open":112.255,"high":112.261,"low":112.235,"close":112.254,"volume":293.4599914550781},{"timestamp":1742407620000,"open":112.253,"high":112.327,"low":112.249,"close":112.298,"volume":408.45001220703125},{"timestamp":1742407680000,"open":112.301,"high":112.302,"low":112.228,"close":112.239,"volume":304.20001220703125},{"timestamp":1742407740000,"open":112.225,"high":112.231,"low":112.192,"close":112.217,"volume":278.1000061035156},{"timestamp":1742407800000,"open":112.215,"high":112.242,"low":112.211,"close":112.217,"volume":255.60000610351562},{"timestamp":1742407860000,"open":112.215,"high":112.231,"low":112.198,"close":112.205,"volume":284.3999938964844},{"timestamp":1742407920000,"open":112.204,"high":112.209,"low":112.175,"close":112.18,"volume":246.60000610351562},{"timestamp":1742407980000,"open":112.182,"high":112.184,"low":112.116,"close":112.146,"volume":330.3900146484375},{"timestamp":1742408040000,"open":112.143,"high":112.157,"low":112.132,"close":112.138,"volume":262.44000244140625},{"timestamp":1742408100000,"open":112.139,"high":112.173,"low":112.139,"close":112.158,"volume":236.82000732421875},{"timestamp":1742408160000,"open":112.16,"high":112.192,"low":112.153,"close":112.182,"volume":261.0899963378906},{"timestamp":1742408220000,"open":112.18,"high":112.185,"low":112.138,"close":112.138,"volume":274.44000244140625},{"timestamp":1742408280000,"open":112.139,"high":112.14,"low":112.107,"close":112.112,"volume":229.5},{"timestamp":1742408340000,"open":112.112,"high":112.131,"low":112.104,"close":112.104,"volume":241.32000732421875},{"timestamp":1742408400000,"open":112.103,"high":112.124,"low":112.093,"close":112.093,"volume":216.80999755859375},{"timestamp":1742408460000,"open":112.091,"high":112.112,"low":112.077,"close":112.082,"volume":167.8800048828125},{"timestamp":1742408520000,"open":112.083,"high":112.096,"low":112.064,"close":112.072,"volume":192.5399932861328},{"timestamp":1742408580000,"open":112.069,"high":112.102,"low":112.054,"close":112.102,"volume":215.0399932861328},{"timestamp":1742408640000,"open":112.101,"high":112.101,"low":112.063,"close":112.063,"volume":234},{"timestamp":1742408700000,"open":112.063,"high":112.067,"low":112.05,"close":112.066,"volume":221.0399932861328},{"timestamp":1742408760000,"open":112.064,"high":112.072,"low":112.044,"close":112.061,"volume":258.4200134277344},{"timestamp":1742408820000,"open":112.062,"high":112.072,"low":112.052,"close":112.07,"volume":267.6000061035156},{"timestamp":1742408880000,"open":112.07,"high":112.07,"low":112.045,"close":112.058,"volume":171},{"timestamp":1742408940000,"open":112.057,"high":112.076,"low":112.054,"close":112.07,"volume":157.5},{"timestamp":1742409000000,"open":112.074,"high":112.107,"low":112.074,"close":112.09,"volume":256.79998779296875},{"timestamp":1742409060000,"open":112.094,"high":112.153,"low":112.094,"close":112.139,"volume":252.2100067138672},{"timestamp":1742409120000,"open":112.141,"high":112.176,"low":112.141,"close":112.171,"volume":265.79998779296875},{"timestamp":1742409180000,"open":112.173,"high":112.182,"low":112.155,"close":112.155,"volume":266.5199890136719},{"timestamp":1742409240000,"open":112.156,"high":112.156,"low":112.09,"close":112.09,"volume":335.54998779296875},{"timestamp":1742409300000,"open":112.092,"high":112.121,"low":112.078,"close":112.081,"volume":234},{"timestamp":1742409360000,"open":112.081,"high":112.089,"low":112.025,"close":112.025,"volume":353.70001220703125},{"timestamp":1742409420000,"open":112.026,"high":112.03,"low":111.989,"close":111.99,"volume":349.2900085449219},{"timestamp":1742409480000,"open":111.989,"high":111.989,"low":111.955,"close":111.982,"volume":354.9599914550781},{"timestamp":1742409540000,"open":111.979,"high":111.992,"low":111.937,"close":111.939,"volume":342.2099914550781},{"timestamp":1742409600000,"open":111.934,"high":111.942,"low":111.892,"close":111.892,"volume":432},{"timestamp":1742409660000,"open":111.897,"high":111.912,"low":111.871,"close":111.878,"volume":363.6000061035156},{"timestamp":1742409720000,"open":111.878,"high":111.887,"low":111.848,"close":111.871,"volume":372},{"timestamp":1742409780000,"open":111.869,"high":111.877,"low":111.828,"close":111.857,"volume":319.20001220703125},{"timestamp":1742409840000,"open":111.854,"high":111.9,"low":111.853,"close":111.868,"volume":383.8500061035156},{"timestamp":1742409900000,"open":111.868,"high":111.874,"low":111.771,"close":111.771,"volume":429.57000732421875},{"timestamp":1742409960000,"open":111.77,"high":111.834,"low":111.715,"close":111.831,"volume":410.8800048828125},{"timestamp":1742410020000,"open":111.834,"high":111.836,"low":111.77,"close":111.789,"volume":363.1199951171875},{"timestamp":1742410080000,"open":111.79,"high":111.874,"low":111.79,"close":111.844,"volume":345.989990234375},{"timestamp":1742410140000,"open":111.841,"high":111.847,"low":111.809,"close":111.825,"volume":234.89999389648438},{"timestamp":1742410200000,"open":111.826,"high":111.847,"low":111.817,"close":111.839,"volume":243},{"timestamp":1742410260000,"open":111.836,"high":111.869,"low":111.834,"close":111.862,"volume":277.4100036621094},{"timestamp":1742410320000,"open":111.863,"high":111.903,"low":111.845,"close":111.872,"volume":240.3000030517578},{"timestamp":1742410380000,"open":111.869,"high":111.879,"low":111.842,"close":111.874,"volume":316.79998779296875},{"timestamp":1742410440000,"open":111.877,"high":111.877,"low":111.837,"close":111.843,"volume":359.1000061035156},{"timestamp":1742410500000,"open":111.842,"high":111.875,"low":111.838,"close":111.864,"volume":341.1000061035156},{"timestamp":1742410560000,"open":111.864,"high":111.864,"low":111.819,"close":111.832,"volume":323.1000061035156},{"timestamp":1742410620000,"open":111.831,"high":111.848,"low":111.825,"close":111.848,"volume":200.39999389648438},{"timestamp":1742410680000,"open":111.853,"high":111.867,"low":111.809,"close":111.827,"volume":279.8999938964844},{"timestamp":1742410740000,"open":111.828,"high":111.89,"low":111.823,"close":111.869,"volume":266.5199890136719},{"timestamp":1742410800000,"open":111.866,"high":111.91,"low":111.862,"close":111.904,"volume":295.67999267578125},{"timestamp":1742410860000,"open":111.906,"high":111.921,"low":111.901,"close":111.913,"volume":232.1999969482422},{"timestamp":1742410920000,"open":111.913,"high":111.929,"low":111.896,"close":111.911,"volume":253.35000610351562},{"timestamp":1742410980000,"open":111.91,"high":111.921,"low":111.873,"close":111.882,"volume":197.10000610351562},{"timestamp":1742411040000,"open":111.88,"high":111.882,"low":111.835,"close":111.845,"volume":208.8000030517578},{"timestamp":1742411100000,"open":111.846,"high":111.892,"low":111.838,"close":111.884,"volume":268.20001220703125},{"timestamp":1742411160000,"open":111.881,"high":111.91,"low":111.872,"close":111.896,"volume":202.5},{"timestamp":1742411220000,"open":111.895,"high":111.897,"low":111.874,"close":111.892,"volume":256.5},{"timestamp":1742411280000,"open":111.893,"high":111.909,"low":111.887,"close":111.899,"volume":224.10000610351562},{"timestamp":1742411340000,"open":111.89,"high":111.926,"low":111.884,"close":111.904,"volume":226.8000030517578},{"timestamp":1742411400000,"open":111.904,"high":111.934,"low":111.892,"close":111.906,"volume":275.3999938964844},{"timestamp":1742411460000,"open":111.904,"high":111.937,"low":111.888,"close":111.911,"volume":295.20001220703125},{"timestamp":1742411520000,"open":111.909,"high":111.93,"low":111.906,"close":111.922,"volume":292.5},{"timestamp":1742411580000,"open":111.92,"high":111.927,"low":111.881,"close":111.882,"volume":231.3000030517578},{"timestamp":1742411640000,"open":111.884,"high":111.951,"low":111.878,"close":111.951,"volume":286.79998779296875},{"timestamp":1742411700000,"open":111.951,"high":111.952,"low":111.91,"close":111.931,"volume":250.1999969482422},{"timestamp":1742411760000,"open":111.936,"high":111.964,"low":111.936,"close":111.948,"volume":265.9800109863281},{"timestamp":1742411820000,"open":111.952,"high":111.996,"low":111.948,"close":111.976,"volume":306.45001220703125},{"timestamp":1742411880000,"open":111.974,"high":111.975,"low":111.907,"close":111.908,"volume":781.0499877929688},{"timestamp":1742411940000,"open":111.911,"high":111.951,"low":111.911,"close":111.94,"volume":218.16000366210938},{"timestamp":1742412000000,"open":111.944,"high":111.944,"low":111.892,"close":111.893,"volume":192.60000610351562},{"timestamp":1742412060000,"open":111.891,"high":111.906,"low":111.877,"close":111.892,"volume":184.5},{"timestamp":1742412120000,"open":111.892,"high":111.91,"low":111.892,"close":111.896,"volume":185.39999389648438},{"timestamp":1742412180000,"open":111.895,"high":111.906,"low":111.875,"close":111.901,"volume":234.69000244140625},{"timestamp":1742412240000,"open":111.903,"high":111.919,"low":111.877,"close":111.892,"volume":254.6999969482422},{"timestamp":1742412300000,"open":111.893,"high":111.91,"low":111.875,"close":111.893,"volume":277.260009765625},{"timestamp":1742412360000,"open":111.894,"high":111.927,"low":111.889,"close":111.912,"volume":232.32000732421875},{"timestamp":1742412420000,"open":111.913,"high":111.915,"low":111.863,"close":111.866,"volume":216},{"timestamp":1742412480000,"open":111.865,"high":111.882,"low":111.834,"close":111.837,"volume":265.95001220703125},{"timestamp":1742412540000,"open":111.836,"high":111.852,"low":111.812,"close":111.849,"volume":233.42999267578125},{"timestamp":1742412600000,"open":111.85,"high":111.873,"low":111.847,"close":111.858,"volume":199.58999633789062},{"timestamp":1742412660000,"open":111.861,"high":111.876,"low":111.83,"close":111.83,"volume":434.3999938964844},{"timestamp":1742412720000,"open":111.83,"high":111.842,"low":111.828,"close":111.83,"volume":1530.9000244140625},{"timestamp":1742412780000,"open":111.829,"high":111.84,"low":111.823,"close":111.826,"volume":1962.9000244140625},{"timestamp":1742412840000,"open":111.826,"high":111.835,"low":111.79,"close":111.831,"volume":1730.699951171875},{"timestamp":1742412900000,"open":111.832,"high":111.832,"low":111.764,"close":111.775,"volume":808.3499755859375},{"timestamp":1742412960000,"open":111.774,"high":111.806,"low":111.774,"close":111.8,"volume":215.25},{"timestamp":1742413020000,"open":111.801,"high":111.814,"low":111.793,"close":111.81,"volume":216.2100067138672},{"timestamp":1742413080000,"open":111.811,"high":111.822,"low":111.797,"close":111.804,"volume":200.27999877929688},{"timestamp":1742413140000,"open":111.8,"high":111.815,"low":111.788,"close":111.808,"volume":184.8000030517578},{"timestamp":1742413200000,"open":111.807,"high":111.844,"low":111.804,"close":111.827,"volume":215.6999969482422},{"timestamp":1742413260000,"open":111.831,"high":111.871,"low":111.825,"close":111.858,"volume":230.8800048828125},{"timestamp":1742413320000,"open":111.858,"high":111.865,"low":111.843,"close":111.852,"volume":190.97999572753906},{"timestamp":1742413380000,"open":111.85,"high":111.89,"low":111.844,"close":111.875,"volume":202.0500030517578},{"timestamp":1742413440000,"open":111.876,"high":111.913,"low":111.869,"close":111.907,"volume":207.75},{"timestamp":1742413500000,"open":111.908,"high":111.912,"low":111.877,"close":111.89,"volume":161.10000610351562},{"timestamp":1742413560000,"open":111.891,"high":111.904,"low":111.884,"close":111.887,"volume":175.5},{"timestamp":1742413620000,"open":111.887,"high":111.889,"low":111.874,"close":111.885,"volume":168.3300018310547},{"timestamp":1742413680000,"open":111.883,"high":111.892,"low":111.868,"close":111.884,"volume":154.3800048828125},{"timestamp":1742413740000,"open":111.888,"high":111.894,"low":111.86,"close":111.86,"volume":148.77000427246094},{"timestamp":1742413800000,"open":111.858,"high":111.858,"low":111.816,"close":111.825,"volume":269.8800048828125},{"timestamp":1742413860000,"open":111.824,"high":111.834,"low":111.808,"close":111.828,"volume":217.32000732421875},{"timestamp":1742413920000,"open":111.828,"high":111.845,"low":111.822,"close":111.823,"volume":215.39999389648438},{"timestamp":1742413980000,"open":111.823,"high":111.858,"low":111.82,"close":111.851,"volume":138.1199951171875},{"timestamp":1742414040000,"open":111.853,"high":111.87,"low":111.838,"close":111.869,"volume":178.5},{"timestamp":1742414100000,"open":111.865,"high":111.869,"low":111.832,"close":111.84,"volume":172.9199981689453},{"timestamp":1742414160000,"open":111.841,"high":111.849,"low":111.825,"close":111.829,"volume":131.39999389648438},{"timestamp":1742414220000,"open":111.829,"high":111.83,"low":111.813,"close":111.82,"volume":133.64999389648438},{"timestamp":1742414280000,"open":111.819,"high":111.852,"low":111.818,"close":111.838,"volume":138.83999633789062},{"timestamp":1742414340000,"open":111.836,"high":111.853,"low":111.834,"close":111.836,"volume":188.91000366210938},{"timestamp":1742414400000,"open":111.838,"high":111.877,"low":111.834,"close":111.876,"volume":82.19999694824219},{"timestamp":1742414460000,"open":111.876,"high":111.876,"low":111.84,"close":111.856,"volume":113.69999694824219},{"timestamp":1742414520000,"open":111.855,"high":111.876,"low":111.85,"close":111.872,"volume":105.98999786376953},{"timestamp":1742414580000,"open":111.867,"high":111.882,"low":111.867,"close":111.868,"volume":65.16000366210938},{"timestamp":1742414640000,"open":111.861,"high":111.863,"low":111.817,"close":111.836,"volume":91.70999908447266},{"timestamp":1742414700000,"open":111.835,"high":111.836,"low":111.796,"close":111.807,"volume":81},{"timestamp":1742414760000,"open":111.806,"high":111.809,"low":111.797,"close":111.799,"volume":49.709999084472656},{"timestamp":1742414820000,"open":111.798,"high":111.837,"low":111.797,"close":111.827,"volume":78.56999969482422},{"timestamp":1742414880000,"open":111.826,"high":111.828,"low":111.811,"close":111.815,"volume":82.05000305175781},{"timestamp":1742414940000,"open":111.815,"high":111.823,"low":111.81,"close":111.822,"volume":50.43000030517578},{"timestamp":1742415000000,"open":111.822,"high":111.828,"low":111.806,"close":111.819,"volume":64.26000213623047},{"timestamp":1742415060000,"open":111.817,"high":111.817,"low":111.781,"close":111.783,"volume":76.94999694824219},{"timestamp":1742415120000,"open":111.784,"high":111.784,"low":111.755,"close":111.759,"volume":72.2699966430664},{"timestamp":1742415180000,"open":111.754,"high":111.766,"low":111.747,"close":111.756,"volume":85.5},{"timestamp":1742415240000,"open":111.754,"high":111.773,"low":111.741,"close":111.744,"volume":74.69999694824219},{"timestamp":1742415300000,"open":111.74,"high":111.74,"low":111.707,"close":111.708,"volume":125.5199966430664},{"timestamp":1742415360000,"open":111.705,"high":111.72,"low":111.691,"close":111.691,"volume":124.44000244140625},{"timestamp":1742415420000,"open":111.691,"high":111.72,"low":111.691,"close":111.698,"volume":115.13999938964844},{"timestamp":1742415480000,"open":111.699,"high":111.72,"low":111.688,"close":111.715,"volume":65.97000122070312},{"timestamp":1742415540000,"open":111.712,"high":111.739,"low":111.698,"close":111.733,"volume":99},{"timestamp":1742415600000,"open":111.732,"high":111.753,"low":111.729,"close":111.75,"volume":68.4000015258789},{"timestamp":1742415660000,"open":111.744,"high":111.751,"low":111.733,"close":111.733,"volume":54.41999816894531},{"timestamp":1742415720000,"open":111.734,"high":111.734,"low":111.727,"close":111.731,"volume":46.95000076293945},{"timestamp":1742415780000,"open":111.731,"high":111.744,"low":111.724,"close":111.735,"volume":42.900001525878906},{"timestamp":1742415840000,"open":111.735,"high":111.746,"low":111.73,"close":111.739,"volume":54.900001525878906},{"timestamp":1742415900000,"open":111.739,"high":111.748,"low":111.73,"close":111.743,"volume":44.099998474121094},{"timestamp":1742415960000,"open":111.742,"high":111.747,"low":111.729,"close":111.745,"volume":32.400001525878906},{"timestamp":1742416020000,"open":111.746,"high":111.765,"low":111.745,"close":111.764,"volume":39.599998474121094},{"timestamp":1742416080000,"open":111.769,"high":111.769,"low":111.745,"close":111.748,"volume":54},{"timestamp":1742416140000,"open":111.749,"high":111.761,"low":111.741,"close":111.751,"volume":77.19000244140625},{"timestamp":1742416200000,"open":111.751,"high":111.764,"low":111.743,"close":111.763,"volume":56.099998474121094},{"timestamp":1742416260000,"open":111.761,"high":111.763,"low":111.756,"close":111.761,"volume":40.79999923706055},{"timestamp":1742416320000,"open":111.761,"high":111.763,"low":111.754,"close":111.755,"volume":64.26000213623047},{"timestamp":1742416380000,"open":111.757,"high":111.758,"low":111.747,"close":111.755,"volume":49.97999954223633},{"timestamp":1742416440000,"open":111.755,"high":111.755,"low":111.742,"close":111.742,"volume":100.13999938964844},{"timestamp":1742416500000,"open":111.745,"high":111.758,"low":111.745,"close":111.754,"volume":191.39999389648438},{"timestamp":1742416560000,"open":111.752,"high":111.753,"low":111.741,"close":111.741,"volume":220.13999938964844},{"timestamp":1742416620000,"open":111.74,"high":111.741,"low":111.739,"close":111.74,"volume":82.08000183105469},{"timestamp":1742416680000,"open":111.738,"high":111.742,"low":111.733,"close":111.741,"volume":87.62999725341797},{"timestamp":1742416740000,"open":111.742,"high":111.753,"low":111.741,"close":111.748,"volume":139.86000061035156},{"timestamp":1742416800000,"open":111.744,"high":111.745,"low":111.722,"close":111.723,"volume":236.61000061035156},{"timestamp":1742416860000,"open":111.722,"high":111.728,"low":111.711,"close":111.728,"volume":214.74000549316406},{"timestamp":1742416920000,"open":111.727,"high":111.737,"low":111.724,"close":111.736,"volume":239.16000366210938},{"timestamp":1742416980000,"open":111.736,"high":111.737,"low":111.72,"close":111.731,"volume":291.75},{"timestamp":1742417040000,"open":111.729,"high":111.736,"low":111.721,"close":111.729,"volume":164.6699981689453},{"timestamp":1742417100000,"open":111.726,"high":111.727,"low":111.714,"close":111.724,"volume":23.940000534057617},{"timestamp":1742417160000,"open":111.717,"high":111.717,"low":111.706,"close":111.706,"volume":14.460000038146973},{"timestamp":1742417220000,"open":111.706,"high":111.708,"low":111.697,"close":111.7,"volume":13.680000305175781},{"timestamp":1742417280000,"open":111.703,"high":111.711,"low":111.703,"close":111.711,"volume":15.869999885559082},{"timestamp":1742417340000,"open":111.71,"high":111.712,"low":111.699,"close":111.703,"volume":22.6200008392334},{"timestamp":1742417400000,"open":111.707,"high":111.709,"low":111.703,"close":111.709,"volume":34.88999938964844},{"timestamp":1742417460000,"open":111.7,"high":111.702,"low":111.691,"close":111.695,"volume":14.399999618530273},{"timestamp":1742417520000,"open":111.694,"high":111.695,"low":111.676,"close":111.679,"volume":11.520000457763672},{"timestamp":1742417580000,"open":111.677,"high":111.696,"low":111.667,"close":111.68,"volume":38.52000045776367},{"timestamp":1742417640000,"open":111.68,"high":111.682,"low":111.678,"close":111.682,"volume":8.640000343322754},{"timestamp":1742417700000,"open":111.679,"high":111.701,"low":111.665,"close":111.696,"volume":44.0099983215332},{"timestamp":1742417760000,"open":111.697,"high":111.708,"low":111.687,"close":111.708,"volume":34.560001373291016},{"timestamp":1742417820000,"open":111.704,"high":111.704,"low":111.664,"close":111.684,"volume":24.899999618530273},{"timestamp":1742417880000,"open":111.672,"high":111.694,"low":111.672,"close":111.675,"volume":96.54000091552734},{"timestamp":1742418000000,"open":111.707,"high":111.707,"low":111.707,"close":111.707,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":111.708,"high":111.708,"low":111.708,"close":111.708,"volume":2.4000000953674316},{"timestamp":1742418360000,"open":111.707,"high":111.707,"low":111.691,"close":111.691,"volume":5.400000095367432},{"timestamp":1742418600000,"open":111.705,"high":111.705,"low":111.704,"close":111.704,"volume":2.4000000953674316},{"timestamp":1742418660000,"open":111.704,"high":111.704,"low":111.703,"close":111.703,"volume":2.4000000953674316},{"timestamp":1742418720000,"open":111.703,"high":111.704,"low":111.703,"close":111.704,"volume":2.4000000953674316},{"timestamp":1742418960000,"open":111.691,"high":111.706,"low":111.691,"close":111.706,"volume":3.5999999046325684},{"timestamp":1742419020000,"open":111.692,"high":111.709,"low":111.692,"close":111.709,"volume":6.300000190734863},{"timestamp":1742419080000,"open":111.71,"high":111.71,"low":111.709,"close":111.71,"volume":2.700000047683716},{"timestamp":1742419140000,"open":111.693,"high":111.715,"low":111.693,"close":111.715,"volume":7.199999809265137},{"timestamp":1742419200000,"open":111.715,"high":111.719,"low":111.715,"close":111.719,"volume":4.5},{"timestamp":1742419260000,"open":111.721,"high":111.721,"low":111.709,"close":111.709,"volume":6.300000190734863},{"timestamp":1742419320000,"open":111.712,"high":111.712,"low":111.709,"close":111.709,"volume":5.400000095367432},{"timestamp":1742419380000,"open":111.708,"high":111.717,"low":111.708,"close":111.717,"volume":5.400000095367432},{"timestamp":1742419440000,"open":111.716,"high":111.721,"low":111.716,"close":111.719,"volume":9.899999618530273},{"timestamp":1742419500000,"open":111.719,"high":111.725,"low":111.719,"close":111.725,"volume":9.899999618530273},{"timestamp":1742419560000,"open":111.724,"high":111.724,"low":111.72,"close":111.722,"volume":5.400000095367432},{"timestamp":1742419620000,"open":111.724,"high":111.724,"low":111.722,"close":111.722,"volume":1.7999999523162842},{"timestamp":1742419680000,"open":111.723,"high":111.724,"low":111.723,"close":111.723,"volume":2.700000047683716},{"timestamp":1742419740000,"open":111.724,"high":111.725,"low":111.723,"close":111.724,"volume":7.199999809265137},{"timestamp":1742419800000,"open":111.725,"high":111.726,"low":111.725,"close":111.726,"volume":5.400000095367432},{"timestamp":1742419860000,"open":111.731,"high":111.736,"low":111.731,"close":111.733,"volume":10.800000190734863},{"timestamp":1742419920000,"open":111.732,"high":111.734,"low":111.726,"close":111.734,"volume":4.5},{"timestamp":1742419980000,"open":111.735,"high":111.735,"low":111.726,"close":111.727,"volume":5.400000095367432},{"timestamp":1742420040000,"open":111.726,"high":111.728,"low":111.726,"close":111.728,"volume":3.5999999046325684},{"timestamp":1742420100000,"open":111.728,"high":111.739,"low":111.726,"close":111.737,"volume":6.300000190734863},{"timestamp":1742420160000,"open":111.728,"high":111.731,"low":111.728,"close":111.728,"volume":3.5999999046325684},{"timestamp":1742420220000,"open":111.729,"high":111.731,"low":111.729,"close":111.729,"volume":2.700000047683716},{"timestamp":1742420280000,"open":111.73,"high":111.73,"low":111.729,"close":111.73,"volume":2.700000047683716},{"timestamp":1742420340000,"open":111.725,"high":111.762,"low":111.724,"close":111.758,"volume":33.540000915527344},{"timestamp":1742420400000,"open":111.764,"high":111.768,"low":111.762,"close":111.762,"volume":14.399999618530273},{"timestamp":1742420460000,"open":111.761,"high":111.763,"low":111.76,"close":111.76,"volume":9.899999618530273},{"timestamp":1742420520000,"open":111.76,"high":111.764,"low":111.758,"close":111.76,"volume":10.800000190734863},{"timestamp":1742420580000,"open":111.759,"high":111.762,"low":111.758,"close":111.761,"volume":10.800000190734863},{"timestamp":1742420640000,"open":111.766,"high":111.768,"low":111.763,"close":111.763,"volume":16.920000076293945},{"timestamp":1742420700000,"open":111.764,"high":111.774,"low":111.758,"close":111.774,"volume":15.239999771118164},{"timestamp":1742420760000,"open":111.773,"high":111.773,"low":111.769,"close":111.772,"volume":6.659999847412109},{"timestamp":1742420820000,"open":111.773,"high":111.776,"low":111.773,"close":111.776,"volume":4.860000133514404},{"timestamp":1742420880000,"open":111.778,"high":111.779,"low":111.778,"close":111.779,"volume":2.700000047683716},{"timestamp":1742420940000,"open":111.781,"high":111.794,"low":111.781,"close":111.791,"volume":14.399999618530273},{"timestamp":1742421000000,"open":111.792,"high":111.793,"low":111.783,"close":111.789,"volume":19.889999389648438},{"timestamp":1742421060000,"open":111.787,"high":111.789,"low":111.787,"close":111.789,"volume":11.699999809265137},{"timestamp":1742421120000,"open":111.788,"high":111.794,"low":111.787,"close":111.794,"volume":12.600000381469727},{"timestamp":1742421180000,"open":111.791,"high":111.792,"low":111.789,"close":111.792,"volume":7.800000190734863},{"timestamp":1742421240000,"open":111.794,"high":111.796,"low":111.794,"close":111.795,"volume":3.5999999046325684},{"timestamp":1742421300000,"open":111.797,"high":111.802,"low":111.797,"close":111.798,"volume":9},{"timestamp":1742421360000,"open":111.797,"high":111.798,"low":111.793,"close":111.793,"volume":12.180000305175781},{"timestamp":1742421420000,"open":111.793,"high":111.796,"low":111.791,"close":111.795,"volume":9},{"timestamp":1742421480000,"open":111.799,"high":111.799,"low":111.797,"close":111.797,"volume":3.5999999046325684},{"timestamp":1742421600000,"open":111.8,"high":111.827,"low":111.8,"close":111.825,"volume":15.300000190734863},{"timestamp":1742421660000,"open":111.823,"high":111.845,"low":111.818,"close":111.821,"volume":29.700000762939453},{"timestamp":1742421720000,"open":111.822,"high":111.822,"low":111.817,"close":111.821,"volume":33.29999923706055},{"timestamp":1742421780000,"open":111.821,"high":111.821,"low":111.791,"close":111.797,"volume":36},{"timestamp":1742421840000,"open":111.792,"high":111.799,"low":111.792,"close":111.797,"volume":30.600000381469727},{"timestamp":1742421900000,"open":111.798,"high":111.798,"low":111.718,"close":111.731,"volume":63.29999923706055},{"timestamp":1742421960000,"open":111.733,"high":111.733,"low":111.709,"close":111.711,"volume":22.5},{"timestamp":1742422020000,"open":111.704,"high":111.704,"low":111.693,"close":111.698,"volume":28.799999237060547},{"timestamp":1742422080000,"open":111.695,"high":111.724,"low":111.692,"close":111.718,"volume":32.400001525878906},{"timestamp":1742422140000,"open":111.72,"high":111.723,"low":111.711,"close":111.712,"volume":20.700000762939453},{"timestamp":1742422200000,"open":111.712,"high":111.717,"low":111.707,"close":111.713,"volume":27},{"timestamp":1742422260000,"open":111.71,"high":111.726,"low":111.71,"close":111.715,"volume":41.400001525878906},{"timestamp":1742422320000,"open":111.714,"high":111.74,"low":111.714,"close":111.738,"volume":54.900001525878906},{"timestamp":1742422380000,"open":111.722,"high":111.743,"low":111.718,"close":111.743,"volume":41.400001525878906},{"timestamp":1742422440000,"open":111.744,"high":111.762,"low":111.742,"close":111.761,"volume":33.29999923706055},{"timestamp":1742422500000,"open":111.758,"high":111.758,"low":111.707,"close":111.733,"volume":66.5999984741211},{"timestamp":1742422560000,"open":111.727,"high":111.732,"low":111.723,"close":111.73,"volume":43.20000076293945},{"timestamp":1742422620000,"open":111.732,"high":111.732,"low":111.72,"close":111.725,"volume":61.20000076293945},{"timestamp":1742422680000,"open":111.725,"high":111.737,"low":111.724,"close":111.732,"volume":72.9000015258789},{"timestamp":1742422740000,"open":111.733,"high":111.744,"low":111.73,"close":111.735,"volume":47.70000076293945},{"timestamp":1742422800000,"open":111.734,"high":111.736,"low":111.705,"close":111.733,"volume":63},{"timestamp":1742422860000,"open":111.734,"high":111.748,"low":111.731,"close":111.737,"volume":45.900001525878906},{"timestamp":1742422920000,"open":111.737,"high":111.75,"low":111.733,"close":111.74,"volume":32.400001525878906},{"timestamp":1742422980000,"open":111.741,"high":111.748,"low":111.738,"close":111.748,"volume":40.5},{"timestamp":1742423040000,"open":111.748,"high":111.77,"low":111.744,"close":111.77,"volume":59.70000076293945},{"timestamp":1742423100000,"open":111.772,"high":111.787,"low":111.765,"close":111.781,"volume":81},{"timestamp":1742423160000,"open":111.781,"high":111.8,"low":111.78,"close":111.797,"volume":63},{"timestamp":1742423220000,"open":111.798,"high":111.798,"low":111.781,"close":111.783,"volume":63.900001525878906},{"timestamp":1742423280000,"open":111.785,"high":111.791,"low":111.782,"close":111.788,"volume":39.599998474121094},{"timestamp":1742423340000,"open":111.787,"high":111.8,"low":111.786,"close":111.787,"volume":36.900001525878906},{"timestamp":1742423400000,"open":111.788,"high":111.806,"low":111.786,"close":111.798,"volume":53.790000915527344},{"timestamp":1742423460000,"open":111.794,"high":111.794,"low":111.756,"close":111.778,"volume":101.8499984741211},{"timestamp":1742423520000,"open":111.779,"high":111.786,"low":111.77,"close":111.784,"volume":44.63999938964844},{"timestamp":1742423580000,"open":111.782,"high":111.785,"low":111.77,"close":111.776,"volume":39.599998474121094},{"timestamp":1742423640000,"open":111.783,"high":111.783,"low":111.761,"close":111.767,"volume":52.20000076293945},{"timestamp":1742423700000,"open":111.758,"high":111.765,"low":111.753,"close":111.765,"volume":28.799999237060547},{"timestamp":1742423760000,"open":111.763,"high":111.766,"low":111.754,"close":111.763,"volume":56.790000915527344},{"timestamp":1742423820000,"open":111.76,"high":111.769,"low":111.748,"close":111.748,"volume":77.4000015258789},{"timestamp":1742423880000,"open":111.746,"high":111.749,"low":111.717,"close":111.723,"volume":57.599998474121094},{"timestamp":1742423940000,"open":111.721,"high":111.739,"low":111.718,"close":111.734,"volume":57.599998474121094},{"timestamp":1742424000000,"open":111.733,"high":111.752,"low":111.73,"close":111.749,"volume":49.83000183105469},{"timestamp":1742424060000,"open":111.75,"high":111.75,"low":111.714,"close":111.717,"volume":71.0999984741211},{"timestamp":1742424120000,"open":111.716,"high":111.73,"low":111.714,"close":111.721,"volume":51.29999923706055},{"timestamp":1742424180000,"open":111.72,"high":111.72,"low":111.672,"close":111.69,"volume":85.5},{"timestamp":1742424240000,"open":111.694,"high":111.701,"low":111.688,"close":111.694,"volume":81.9000015258789},{"timestamp":1742424300000,"open":111.695,"high":111.714,"low":111.689,"close":111.709,"volume":48.599998474121094},{"timestamp":1742424360000,"open":111.71,"high":111.713,"low":111.705,"close":111.709,"volume":39},{"timestamp":1742424420000,"open":111.707,"high":111.745,"low":111.706,"close":111.733,"volume":80.0999984741211},{"timestamp":1742424480000,"open":111.736,"high":111.742,"low":111.734,"close":111.742,"volume":24.299999237060547},{"timestamp":1742424540000,"open":111.741,"high":111.753,"low":111.708,"close":111.713,"volume":158.39999389648438},{"timestamp":1742424600000,"open":111.713,"high":111.713,"low":111.691,"close":111.704,"volume":88.19999694824219},{"timestamp":1742424660000,"open":111.704,"high":111.713,"low":111.696,"close":111.702,"volume":72},{"timestamp":1742424720000,"open":111.703,"high":111.705,"low":111.67,"close":111.687,"volume":98.66999816894531},{"timestamp":1742424780000,"open":111.684,"high":111.716,"low":111.676,"close":111.703,"volume":117.51000213623047},{"timestamp":1742424840000,"open":111.702,"high":111.703,"low":111.689,"close":111.693,"volume":51},{"timestamp":1742424900000,"open":111.692,"high":111.692,"low":111.681,"close":111.682,"volume":50.58000183105469},{"timestamp":1742424960000,"open":111.675,"high":111.708,"low":111.675,"close":111.708,"volume":81.05999755859375},{"timestamp":1742425020000,"open":111.706,"high":111.715,"low":111.695,"close":111.701,"volume":90.20999908447266},{"timestamp":1742425080000,"open":111.701,"high":111.711,"low":111.698,"close":111.705,"volume":58.11000061035156},{"timestamp":1742425140000,"open":111.697,"high":111.712,"low":111.693,"close":111.702,"volume":80.0999984741211},{"timestamp":1742425200000,"open":111.704,"high":111.742,"low":111.702,"close":111.734,"volume":138.17999267578125},{"timestamp":1742425260000,"open":111.734,"high":111.743,"low":111.727,"close":111.733,"volume":69.36000061035156},{"timestamp":1742425320000,"open":111.736,"high":111.755,"low":111.734,"close":111.747,"volume":80.27999877929688},{"timestamp":1742425380000,"open":111.746,"high":111.775,"low":111.746,"close":111.774,"volume":69.30000305175781},{"timestamp":1742425440000,"open":111.77,"high":111.774,"low":111.75,"close":111.756,"volume":77.30999755859375},{"timestamp":1742425500000,"open":111.752,"high":111.763,"low":111.752,"close":111.755,"volume":57.119998931884766},{"timestamp":1742425560000,"open":111.753,"high":111.773,"low":111.751,"close":111.77,"volume":82.80000305175781},{"timestamp":1742425620000,"open":111.771,"high":111.776,"low":111.765,"close":111.773,"volume":60.29999923706055},{"timestamp":1742425680000,"open":111.772,"high":111.772,"low":111.752,"close":111.76,"volume":42.29999923706055},{"timestamp":1742425740000,"open":111.759,"high":111.761,"low":111.753,"close":111.758,"volume":45.900001525878906},{"timestamp":1742425800000,"open":111.754,"high":111.782,"low":111.754,"close":111.778,"volume":81.9000015258789},{"timestamp":1742425860000,"open":111.778,"high":111.78,"low":111.764,"close":111.771,"volume":68.4000015258789},{"timestamp":1742425920000,"open":111.767,"high":111.782,"low":111.766,"close":111.772,"volume":48.599998474121094},{"timestamp":1742425980000,"open":111.766,"high":111.772,"low":111.754,"close":111.755,"volume":47.06999969482422},{"timestamp":1742426040000,"open":111.758,"high":111.761,"low":111.75,"close":111.757,"volume":29.1299991607666},{"timestamp":1742426100000,"open":111.758,"high":111.758,"low":111.748,"close":111.751,"volume":44.459999084472656},{"timestamp":1742426160000,"open":111.751,"high":111.759,"low":111.748,"close":111.749,"volume":39.810001373291016},{"timestamp":1742426220000,"open":111.747,"high":111.755,"low":111.739,"close":111.744,"volume":39.29999923706055},{"timestamp":1742426280000,"open":111.743,"high":111.747,"low":111.73,"close":111.733,"volume":56.70000076293945},{"timestamp":1742426340000,"open":111.729,"high":111.747,"low":111.729,"close":111.737,"volume":43.380001068115234},{"timestamp":1742426400000,"open":111.739,"high":111.742,"low":111.726,"close":111.726,"volume":69.72000122070312},{"timestamp":1742426460000,"open":111.725,"high":111.729,"low":111.719,"close":111.727,"volume":45.900001525878906},{"timestamp":1742426520000,"open":111.727,"high":111.727,"low":111.716,"close":111.726,"volume":53.099998474121094},{"timestamp":1742426580000,"open":111.725,"high":111.727,"low":111.711,"close":111.719,"volume":63.209999084472656},{"timestamp":1742426640000,"open":111.72,"high":111.723,"low":111.706,"close":111.706,"volume":49.04999923706055},{"timestamp":1742426700000,"open":111.706,"high":111.706,"low":111.686,"close":111.705,"volume":72.1500015258789},{"timestamp":1742426760000,"open":111.706,"high":111.708,"low":111.7,"close":111.702,"volume":45.38999938964844},{"timestamp":1742426820000,"open":111.703,"high":111.705,"low":111.695,"close":111.705,"volume":39.119998931884766},{"timestamp":1742426880000,"open":111.704,"high":111.71,"low":111.686,"close":111.686,"volume":34.91999816894531},{"timestamp":1742426940000,"open":111.685,"high":111.707,"low":111.685,"close":111.707,"volume":31.6200008392334},{"timestamp":1742427000000,"open":111.709,"high":111.709,"low":111.683,"close":111.685,"volume":81.41999816894531},{"timestamp":1742427060000,"open":111.682,"high":111.684,"low":111.667,"close":111.67,"volume":66.30000305175781},{"timestamp":1742427120000,"open":111.672,"high":111.685,"low":111.668,"close":111.676,"volume":74.45999908447266},{"timestamp":1742427180000,"open":111.676,"high":111.68,"low":111.674,"close":111.679,"volume":40.79999923706055},{"timestamp":1742427240000,"open":111.678,"high":111.686,"low":111.669,"close":111.669,"volume":47.66999816894531},{"timestamp":1742427300000,"open":111.67,"high":111.675,"low":111.656,"close":111.666,"volume":55.7400016784668},{"timestamp":1742427360000,"open":111.666,"high":111.685,"low":111.654,"close":111.679,"volume":80.5199966430664},{"timestamp":1742427420000,"open":111.676,"high":111.688,"low":111.674,"close":111.674,"volume":35.220001220703125},{"timestamp":1742427480000,"open":111.675,"high":111.698,"low":111.675,"close":111.686,"volume":45.720001220703125},{"timestamp":1742427540000,"open":111.686,"high":111.696,"low":111.681,"close":111.682,"volume":58.31999969482422},{"timestamp":1742427600000,"open":111.683,"high":111.699,"low":111.68,"close":111.68,"volume":85.86000061035156},{"timestamp":1742427660000,"open":111.681,"high":111.696,"low":111.672,"close":111.673,"volume":63.599998474121094},{"timestamp":1742427720000,"open":111.672,"high":111.683,"low":111.662,"close":111.668,"volume":49.5},{"timestamp":1742427780000,"open":111.662,"high":111.669,"low":111.653,"close":111.66,"volume":75.5999984741211},{"timestamp":1742427840000,"open":111.66,"high":111.663,"low":111.652,"close":111.654,"volume":89.16000366210938},{"timestamp":1742427900000,"open":111.654,"high":111.668,"low":111.652,"close":111.663,"volume":87.41999816894531},{"timestamp":1742427960000,"open":111.664,"high":111.678,"low":111.662,"close":111.675,"volume":56.70000076293945},{"timestamp":1742428020000,"open":111.675,"high":111.684,"low":111.649,"close":111.664,"volume":145.9199981689453},{"timestamp":1742428080000,"open":111.654,"high":111.666,"low":111.647,"close":111.663,"volume":68.12999725341797},{"timestamp":1742428140000,"open":111.663,"high":111.672,"low":111.659,"close":111.664,"volume":83.87999725341797},{"timestamp":1742428200000,"open":111.664,"high":111.692,"low":111.663,"close":111.685,"volume":72},{"timestamp":1742428260000,"open":111.685,"high":111.686,"low":111.665,"close":111.682,"volume":93.83999633789062},{"timestamp":1742428320000,"open":111.679,"high":111.681,"low":111.668,"close":111.678,"volume":65.76000213623047},{"timestamp":1742428380000,"open":111.681,"high":111.685,"low":111.675,"close":111.679,"volume":58.68000030517578},{"timestamp":1742428440000,"open":111.677,"high":111.691,"low":111.671,"close":111.691,"volume":49.619998931884766},{"timestamp":1742428500000,"open":111.69,"high":111.693,"low":111.68,"close":111.687,"volume":62.58000183105469},{"timestamp":1742428560000,"open":111.688,"high":111.691,"low":111.669,"close":111.671,"volume":62.81999969482422},{"timestamp":1742428620000,"open":111.672,"high":111.676,"low":111.671,"close":111.672,"volume":43.20000076293945},{"timestamp":1742428680000,"open":111.67,"high":111.673,"low":111.668,"close":111.668,"volume":30.719999313354492},{"timestamp":1742428740000,"open":111.67,"high":111.67,"low":111.649,"close":111.651,"volume":76.86000061035156}]