[{"timestamp":1742371200000,"open":100.087,"high":100.397,"low":100.087,"close":100.339,"volume":0.1372399926185608},{"timestamp":1742371260000,"open":100.338,"high":100.394,"low":100.298,"close":100.337,"volume":0.12240000069141388},{"timestamp":1742371320000,"open":100.294,"high":100.549,"low":100.246,"close":100.384,"volume":0.24728000164031982},{"timestamp":1742371380000,"open":100.436,"high":100.545,"low":100.388,"close":100.399,"volume":0.23243999481201172},{"timestamp":1742371440000,"open":100.345,"high":100.388,"low":100.237,"close":100.237,"volume":0.1372399926185608},{"timestamp":1742371500000,"open":100.246,"high":100.399,"low":100.139,"close":100.399,"volume":0.12240000069141388},{"timestamp":1742371560000,"open":100.345,"high":100.549,"low":100.345,"close":100.487,"volume":0.13600000739097595},{"timestamp":1742371620000,"open":100.547,"high":100.645,"low":100.484,"close":100.597,"volume":0.23119999468326569},{"timestamp":1742371680000,"open":100.548,"high":100.694,"low":100.548,"close":100.584,"volume":0.2460400015115738},{"timestamp":1742371740000,"open":100.648,"high":100.745,"low":100.588,"close":100.694,"volume":0.14959999918937683},{"timestamp":1742371800000,"open":100.637,"high":100.637,"low":100.534,"close":100.544,"volume":0.12240000069141388},{"timestamp":1742371860000,"open":100.548,"high":100.548,"low":100.436,"close":100.488,"volume":0.13600000739097595},{"timestamp":1742371920000,"open":100.447,"high":100.447,"low":100.348,"close":100.384,"volume":0.19040000438690186},{"timestamp":1742371980000,"open":100.447,"high":100.599,"low":100.437,"close":100.545,"volume":0.20399999618530273},{"timestamp":1742372040000,"open":100.588,"high":100.588,"low":100.538,"close":100.549,"volume":0.09644000232219696},{"timestamp":1742372100000,"open":100.534,"high":100.546,"low":100.434,"close":100.546,"volume":0.12240000069141388},{"timestamp":1742372160000,"open":100.596,"high":100.649,"low":100.538,"close":100.648,"volume":0.25839999318122864},{"timestamp":1742372220000,"open":100.634,"high":100.634,"low":100.537,"close":100.594,"volume":0.13600000739097595},{"timestamp":1742372280000,"open":100.635,"high":100.649,"low":100.584,"close":100.596,"volume":0.13600000739097595},{"timestamp":1742372340000,"open":100.588,"high":100.635,"low":100.535,"close":100.635,"volume":0.11004000157117844},{"timestamp":1742372400000,"open":100.587,"high":100.694,"low":100.585,"close":100.597,"volume":0.23119999468326569},{"timestamp":1742372460000,"open":100.639,"high":100.684,"low":100.586,"close":100.639,"volume":0.16444000601768494},{"timestamp":1742372520000,"open":100.698,"high":100.798,"low":100.634,"close":100.739,"volume":0.14959999918937683},{"timestamp":1742372580000,"open":100.749,"high":100.888,"low":100.749,"close":100.796,"volume":0.25964000821113586},{"timestamp":1742372640000,"open":100.794,"high":100.846,"low":100.736,"close":100.736,"volume":0.12240000069141388},{"timestamp":1742372700000,"open":100.745,"high":100.799,"low":100.734,"close":100.739,"volume":0.1088000014424324},{"timestamp":1742372760000,"open":100.787,"high":100.898,"low":100.787,"close":100.839,"volume":0.1632000058889389},{"timestamp":1742372820000,"open":100.899,"high":100.899,"low":100.836,"close":100.845,"volume":0.06800000369548798},{"timestamp":1742372880000,"open":100.845,"high":100.937,"low":100.835,"close":100.835,"volume":0.097680002450943},{"timestamp":1742372940000,"open":100.898,"high":101.049,"low":100.849,"close":100.996,"volume":0.24480000138282776},{"timestamp":1742373000000,"open":100.994,"high":101.137,"low":100.994,"close":101.089,"volume":0.17679999768733978},{"timestamp":1742373060000,"open":101.089,"high":101.096,"low":101.089,"close":101.096,"volume":0.0272000003606081},{"timestamp":1742373120000,"open":101.085,"high":101.099,"low":101.085,"close":101.099,"volume":0.06800000369548798},{"timestamp":1742373180000,"open":101.144,"high":101.144,"low":101.144,"close":101.144,"volume":0.01360000018030405},{"timestamp":1742373240000,"open":101.184,"high":101.248,"low":101.149,"close":101.236,"volume":0.1372399926185608},{"timestamp":1742373300000,"open":101.246,"high":101.398,"low":101.235,"close":101.398,"volume":0.3400000035762787},{"timestamp":1742373360000,"open":101.389,"high":101.497,"low":101.386,"close":101.446,"volume":0.3004400134086609},{"timestamp":1742373420000,"open":101.449,"high":101.449,"low":101.385,"close":101.398,"volume":0.08160000294446945},{"timestamp":1742373480000,"open":101.397,"high":101.397,"low":101.287,"close":101.287,"volume":0.1088000014424324},{"timestamp":1742373540000,"open":101.249,"high":101.249,"low":101.139,"close":101.139,"volume":0.13600000739097595},{"timestamp":1742373600000,"open":101.194,"high":101.247,"low":101.186,"close":101.186,"volume":0.1088000014424324},{"timestamp":1742373660000,"open":101.188,"high":101.249,"low":101.137,"close":101.246,"volume":0.2720000147819519},{"timestamp":1742373720000,"open":101.244,"high":101.299,"low":101.185,"close":101.237,"volume":0.2176000028848648},{"timestamp":1742373780000,"open":101.236,"high":101.299,"low":101.235,"close":101.235,"volume":0.09520000219345093},{"timestamp":1742373840000,"open":101.285,"high":101.348,"low":101.285,"close":101.297,"volume":0.17803999781608582},{"timestamp":1742373900000,"open":101.284,"high":101.297,"low":101.284,"close":101.297,"volume":0.0272000003606081},{"timestamp":1742373960000,"open":101.345,"high":101.449,"low":101.345,"close":101.444,"volume":0.19040000438690186},{"timestamp":1742374020000,"open":101.449,"high":101.495,"low":101.435,"close":101.495,"volume":0.06800000369548798},{"timestamp":1742374080000,"open":101.436,"high":101.497,"low":101.436,"close":101.494,"volume":0.14959999918937683},{"timestamp":1742374200000,"open":101.439,"high":101.496,"low":101.438,"close":101.496,"volume":0.17803999781608582},{"timestamp":1742374260000,"open":101.497,"high":101.549,"low":101.484,"close":101.498,"volume":0.13600000739097595},{"timestamp":1742374320000,"open":101.539,"high":101.549,"low":101.438,"close":101.495,"volume":0.1632000058889389},{"timestamp":1742374380000,"open":101.497,"high":101.498,"low":101.435,"close":101.498,"volume":0.1088000014424324},{"timestamp":1742374440000,"open":101.485,"high":101.648,"low":101.485,"close":101.648,"volume":0.16444000601768494},{"timestamp":1742374500000,"open":101.694,"high":101.694,"low":101.645,"close":101.648,"volume":0.040800001472234726},{"timestamp":1742374560000,"open":101.699,"high":101.699,"low":101.699,"close":101.699,"volume":0.01360000018030405},{"timestamp":1742374620000,"open":101.688,"high":101.688,"low":101.635,"close":101.649,"volume":0.12160000205039978},{"timestamp":1742374680000,"open":101.648,"high":101.688,"low":101.637,"close":101.647,"volume":0.12240000069141388},{"timestamp":1742374740000,"open":101.639,"high":101.699,"low":101.596,"close":101.637,"volume":0.24480000138282776},{"timestamp":1742374800000,"open":101.695,"high":101.695,"low":101.584,"close":101.689,"volume":0.17679999768733978},{"timestamp":1742374860000,"open":101.638,"high":101.647,"low":101.638,"close":101.647,"volume":0.0272000003606081},{"timestamp":1742374920000,"open":101.598,"high":101.647,"low":101.584,"close":101.635,"volume":0.11004000157117844},{"timestamp":1742374980000,"open":101.647,"high":101.695,"low":101.585,"close":101.635,"volume":0.12240000069141388},{"timestamp":1742375040000,"open":101.645,"high":101.694,"low":101.547,"close":101.694,"volume":0.06800000369548798},{"timestamp":1742375100000,"open":101.636,"high":101.797,"low":101.636,"close":101.797,"volume":0.1088000014424324},{"timestamp":1742375160000,"open":101.745,"high":101.748,"low":101.684,"close":101.695,"volume":0.25839999318122864},{"timestamp":1742375220000,"open":101.694,"high":101.786,"low":101.686,"close":101.735,"volume":0.13600000739097595},{"timestamp":1742375280000,"open":101.797,"high":101.798,"low":101.737,"close":101.797,"volume":0.2176000028848648},{"timestamp":1742375340000,"open":101.845,"high":101.846,"low":101.845,"close":101.846,"volume":0.0272000003606081},{"timestamp":1742375400000,"open":101.787,"high":101.798,"low":101.786,"close":101.798,"volume":0.0544000007212162},{"timestamp":1742375460000,"open":101.798,"high":101.847,"low":101.736,"close":101.736,"volume":0.1632000058889389},{"timestamp":1742375520000,"open":101.738,"high":101.746,"low":101.684,"close":101.698,"volume":0.13600000739097595},{"timestamp":1742375580000,"open":101.737,"high":101.746,"low":101.687,"close":101.687,"volume":0.08160000294446945},{"timestamp":1742375640000,"open":101.744,"high":101.744,"low":101.649,"close":101.696,"volume":0.08160000294446945},{"timestamp":1742375700000,"open":101.639,"high":101.699,"low":101.636,"close":101.644,"volume":0.06800000369548798},{"timestamp":1742375760000,"open":101.689,"high":101.694,"low":101.637,"close":101.685,"volume":0.09520000219345093},{"timestamp":1742375820000,"open":101.695,"high":101.746,"low":101.686,"close":101.746,"volume":0.08160000294446945},{"timestamp":1742375880000,"open":101.689,"high":101.696,"low":101.584,"close":101.636,"volume":0.25902000069618225},{"timestamp":1742375940000,"open":101.588,"high":101.647,"low":101.588,"close":101.646,"volume":0.11004000157117844},{"timestamp":1742376000000,"open":101.597,"high":101.597,"low":101.587,"close":101.587,"volume":0.0272000003606081},{"timestamp":1742376060000,"open":101.539,"high":101.548,"low":101.439,"close":101.494,"volume":0.1632000058889389},{"timestamp":1742376120000,"open":101.534,"high":101.536,"low":101.534,"close":101.536,"volume":0.014840000309050083},{"timestamp":1742376180000,"open":101.497,"high":101.536,"low":101.436,"close":101.499,"volume":0.12240000069141388},{"timestamp":1742376240000,"open":101.538,"high":101.588,"low":101.538,"close":101.539,"volume":0.040800001472234726},{"timestamp":1742376300000,"open":101.545,"high":101.644,"low":101.545,"close":101.635,"volume":0.17679999768733978},{"timestamp":1742376360000,"open":101.649,"high":101.698,"low":101.635,"close":101.645,"volume":0.14959999918937683},{"timestamp":1742376420000,"open":101.699,"high":101.699,"low":101.635,"close":101.694,"volume":0.14959999918937683},{"timestamp":1742376480000,"open":101.635,"high":101.698,"low":101.634,"close":101.644,"volume":0.21884000301361084},{"timestamp":1742376540000,"open":101.639,"high":101.699,"low":101.634,"close":101.694,"volume":0.2720000147819519},{"timestamp":1742376600000,"open":101.647,"high":101.698,"low":101.634,"close":101.644,"volume":0.13600000739097595},{"timestamp":1742376660000,"open":101.698,"high":101.744,"low":101.649,"close":101.737,"volume":0.08160000294446945},{"timestamp":1742376720000,"open":101.789,"high":101.894,"low":101.784,"close":101.837,"volume":0.14959999918937683},{"timestamp":1742376780000,"open":101.844,"high":101.884,"low":101.784,"close":101.849,"volume":0.1632000058889389},{"timestamp":1742376840000,"open":101.794,"high":101.837,"low":101.734,"close":101.747,"volume":0.20523999631404877},{"timestamp":1742376900000,"open":101.747,"high":101.747,"low":101.736,"close":101.737,"volume":0.06800000369548798},{"timestamp":1742376960000,"open":101.748,"high":101.748,"low":101.636,"close":101.694,"volume":0.13600000739097595},{"timestamp":1742377020000,"open":101.734,"high":101.748,"low":101.684,"close":101.699,"volume":0.23119999468326569},{"timestamp":1742377080000,"open":101.744,"high":101.744,"low":101.744,"close":101.744,"volume":0.01360000018030405},{"timestamp":1742377140000,"open":101.797,"high":101.797,"low":101.797,"close":101.797,"volume":0.01360000018030405},{"timestamp":1742377260000,"open":101.846,"high":101.846,"low":101.788,"close":101.788,"volume":0.06800000369548798},{"timestamp":1742377320000,"open":101.835,"high":101.835,"low":101.794,"close":101.799,"volume":0.040800001472234726},{"timestamp":1742377380000,"open":101.735,"high":101.786,"low":101.735,"close":101.749,"volume":0.06800000369548798},{"timestamp":1742377440000,"open":101.694,"high":101.749,"low":101.639,"close":101.639,"volume":0.24480000138282776},{"timestamp":1742377500000,"open":101.689,"high":101.745,"low":101.634,"close":101.745,"volume":0.0544000007212162},{"timestamp":1742377560000,"open":101.748,"high":101.748,"low":101.734,"close":101.734,"volume":0.040800001472234726},{"timestamp":1742377620000,"open":101.797,"high":101.835,"low":101.747,"close":101.796,"volume":0.12240000069141388},{"timestamp":1742377680000,"open":101.789,"high":101.789,"low":101.787,"close":101.787,"volume":0.0272000003606081},{"timestamp":1742377740000,"open":101.837,"high":101.845,"low":101.788,"close":101.845,"volume":0.12240000069141388},{"timestamp":1742377800000,"open":101.846,"high":101.898,"low":101.797,"close":101.837,"volume":0.09520000219345093},{"timestamp":1742377860000,"open":101.847,"high":101.897,"low":101.834,"close":101.897,"volume":0.0544000007212162},{"timestamp":1742377920000,"open":101.897,"high":101.897,"low":101.884,"close":101.884,"volume":0.040800001472234726},{"timestamp":1742377980000,"open":101.899,"high":101.899,"low":101.834,"close":101.884,"volume":0.09520000219345093},{"timestamp":1742378040000,"open":101.844,"high":101.887,"low":101.837,"close":101.887,"volume":0.0544000007212162},{"timestamp":1742378100000,"open":101.838,"high":101.838,"low":101.835,"close":101.835,"volume":0.0272000003606081},{"timestamp":1742378160000,"open":101.798,"high":101.798,"low":101.798,"close":101.798,"volume":0.01360000018030405},{"timestamp":1742378220000,"open":101.837,"high":101.837,"low":101.735,"close":101.738,"volume":0.12240000069141388},{"timestamp":1742378280000,"open":101.745,"high":101.799,"low":101.738,"close":101.799,"volume":0.14959999918937683},{"timestamp":1742378340000,"open":101.839,"high":101.848,"low":101.787,"close":101.848,"volume":0.1230200007557869},{"timestamp":1742378400000,"open":101.835,"high":101.898,"low":101.789,"close":101.789,"volume":0.2176000028848648},{"timestamp":1742378460000,"open":101.789,"high":101.798,"low":101.785,"close":101.794,"volume":0.08160000294446945},{"timestamp":1742378520000,"open":101.834,"high":101.848,"low":101.784,"close":101.794,"volume":0.08284000307321548},{"timestamp":1742378580000,"open":101.839,"high":101.839,"low":101.839,"close":101.839,"volume":0.01360000018030405},{"timestamp":1742378640000,"open":101.788,"high":101.838,"low":101.784,"close":101.789,"volume":0.11004000157117844},{"timestamp":1742378700000,"open":101.788,"high":101.838,"low":101.788,"close":101.838,"volume":0.040800001472234726},{"timestamp":1742378760000,"open":101.836,"high":101.948,"low":101.836,"close":101.889,"volume":0.09520000219345093},{"timestamp":1742378820000,"open":101.887,"high":101.887,"low":101.884,"close":101.884,"volume":0.0272000003606081},{"timestamp":1742378880000,"open":101.948,"high":101.949,"low":101.885,"close":101.937,"volume":0.08160000294446945},{"timestamp":1742378940000,"open":101.936,"high":101.985,"low":101.896,"close":101.985,"volume":0.13600000739097595},{"timestamp":1742379000000,"open":101.934,"high":101.997,"low":101.934,"close":101.936,"volume":0.11004000157117844},{"timestamp":1742379060000,"open":101.986,"high":102.046,"low":101.986,"close":102.046,"volume":0.0544000007212162},{"timestamp":1742379120000,"open":102.035,"high":102.087,"low":101.985,"close":102.045,"volume":0.13600000739097595},{"timestamp":1742379180000,"open":102.035,"high":102.096,"low":102.035,"close":102.096,"volume":0.0272000003606081},{"timestamp":1742379240000,"open":102.147,"high":102.147,"low":102.086,"close":102.088,"volume":0.06800000369548798},{"timestamp":1742379300000,"open":102.096,"high":102.096,"low":102.096,"close":102.096,"volume":0.0012400000123307109},{"timestamp":1742379360000,"open":102.148,"high":102.148,"low":101.934,"close":101.934,"volume":0.23119999468326569},{"timestamp":1742379420000,"open":101.934,"high":101.999,"low":101.934,"close":101.987,"volume":0.17927999794483185},{"timestamp":1742379480000,"open":101.939,"high":101.949,"low":101.894,"close":101.934,"volume":0.06800000369548798},{"timestamp":1742379600000,"open":101.948,"high":101.985,"low":101.946,"close":101.985,"volume":0.040800001472234726},{"timestamp":1742379660000,"open":101.944,"high":102.035,"low":101.936,"close":102.035,"volume":0.08160000294446945},{"timestamp":1742379720000,"open":102.048,"high":102.096,"low":102.034,"close":102.047,"volume":0.09520000219345093},{"timestamp":1742379780000,"open":102.038,"high":102.097,"low":102.034,"close":102.034,"volume":0.08160000294446945},{"timestamp":1742379840000,"open":102.035,"high":102.095,"low":101.989,"close":101.994,"volume":0.14959999918937683},{"timestamp":1742379900000,"open":101.984,"high":101.999,"low":101.936,"close":101.989,"volume":0.1632000058889389},{"timestamp":1742379960000,"open":101.945,"high":101.945,"low":101.934,"close":101.938,"volume":0.0544000007212162},{"timestamp":1742380020000,"open":101.939,"high":101.948,"low":101.934,"close":101.945,"volume":0.0544000007212162},{"timestamp":1742380140000,"open":101.934,"high":101.934,"low":101.934,"close":101.934,"volume":0.01360000018030405},{"timestamp":1742380260000,"open":101.988,"high":101.988,"low":101.935,"close":101.947,"volume":0.14959999918937683},{"timestamp":1742380320000,"open":101.898,"high":101.989,"low":101.898,"close":101.989,"volume":0.0544000007212162},{"timestamp":1742380380000,"open":101.944,"high":101.999,"low":101.936,"close":101.985,"volume":0.17679999768733978},{"timestamp":1742380440000,"open":101.936,"high":101.998,"low":101.936,"close":101.989,"volume":0.09520000219345093},{"timestamp":1742380500000,"open":102.039,"high":102.039,"low":101.984,"close":101.984,"volume":0.06800000369548798},{"timestamp":1742380680000,"open":101.937,"high":101.939,"low":101.884,"close":101.886,"volume":0.1088000014424324},{"timestamp":1742380740000,"open":101.887,"high":101.946,"low":101.885,"close":101.946,"volume":0.1088000014424324},{"timestamp":1742380800000,"open":101.894,"high":101.997,"low":101.894,"close":101.997,"volume":0.0544000007212162},{"timestamp":1742380860000,"open":101.989,"high":101.989,"low":101.935,"close":101.938,"volume":0.1088000014424324},{"timestamp":1742380920000,"open":101.938,"high":102.049,"low":101.934,"close":102.039,"volume":0.19040000438690186},{"timestamp":1742380980000,"open":101.994,"high":102.048,"low":101.984,"close":102.048,"volume":0.12240000069141388},{"timestamp":1742381040000,"open":101.994,"high":102.136,"low":101.986,"close":102.136,"volume":0.1088000014424324},{"timestamp":1742381100000,"open":102.135,"high":102.198,"low":102.135,"close":102.198,"volume":0.08160000294446945},{"timestamp":1742381160000,"open":102.196,"high":102.197,"low":102.134,"close":102.145,"volume":0.17803999781608582},{"timestamp":1742381220000,"open":102.184,"high":102.196,"low":102.137,"close":102.189,"volume":0.08160000294446945},{"timestamp":1742381280000,"open":102.249,"high":102.249,"low":102.185,"close":102.238,"volume":0.08222000300884247},{"timestamp":1742381340000,"open":102.199,"high":102.237,"low":102.144,"close":102.198,"volume":0.12240000069141388},{"timestamp":1742381400000,"open":102.187,"high":102.199,"low":102.134,"close":102.189,"volume":0.0544000007212162},{"timestamp":1742381460000,"open":102.148,"high":102.187,"low":102.135,"close":102.147,"volume":0.08160000294446945},{"timestamp":1742381520000,"open":102.144,"high":102.189,"low":102.134,"close":102.137,"volume":0.0544000007212162},{"timestamp":1742381580000,"open":102.148,"high":102.149,"low":102.037,"close":102.095,"volume":0.17679999768733978},{"timestamp":1742381640000,"open":102.049,"high":102.096,"low":102.035,"close":102.096,"volume":0.09520000219345093},{"timestamp":1742381700000,"open":102.088,"high":102.097,"low":102.039,"close":102.087,"volume":0.09644000232219696},{"timestamp":1742381760000,"open":102.044,"high":102.197,"low":102.044,"close":102.096,"volume":0.19040000438690186},{"timestamp":1742381820000,"open":102.035,"high":102.099,"low":102.035,"close":102.085,"volume":0.14959999918937683},{"timestamp":1742381880000,"open":102.098,"high":102.196,"low":102.098,"close":102.187,"volume":0.08222000300884247},{"timestamp":1742381940000,"open":102.199,"high":102.248,"low":102.187,"close":102.187,"volume":0.08160000294446945},{"timestamp":1742382060000,"open":102.136,"high":102.146,"low":102.087,"close":102.087,"volume":0.06800000369548798},{"timestamp":1742382120000,"open":102.148,"high":102.184,"low":102.145,"close":102.184,"volume":0.040800001472234726},{"timestamp":1742382180000,"open":102.189,"high":102.245,"low":102.189,"close":102.245,"volume":0.0272000003606081},{"timestamp":1742382240000,"open":102.294,"high":102.294,"low":102.288,"close":102.288,"volume":0.0272000003606081},{"timestamp":1742382300000,"open":102.238,"high":102.297,"low":102.234,"close":102.235,"volume":0.14959999918937683},{"timestamp":1742382360000,"open":102.296,"high":102.296,"low":102.234,"close":102.247,"volume":0.06800000369548798},{"timestamp":1742382420000,"open":102.237,"high":102.295,"low":102.237,"close":102.285,"volume":0.0544000007212162},{"timestamp":1742382480000,"open":102.298,"high":102.349,"low":102.235,"close":102.235,"volume":0.06800000369548798},{"timestamp":1742382540000,"open":102.186,"high":102.186,"low":102.186,"close":102.186,"volume":0.01360000018030405},{"timestamp":1742382600000,"open":102.239,"high":102.239,"low":102.239,"close":102.239,"volume":0.01360000018030405},{"timestamp":1742382660000,"open":102.246,"high":102.249,"low":102.236,"close":102.236,"volume":0.0544000007212162},{"timestamp":1742382720000,"open":102.195,"high":102.195,"low":102.185,"close":102.194,"volume":0.06800000369548798},{"timestamp":1742382780000,"open":102.187,"high":102.238,"low":102.187,"close":102.198,"volume":0.0544000007212162},{"timestamp":1742382840000,"open":102.245,"high":102.285,"low":102.234,"close":102.248,"volume":0.08160000294446945},{"timestamp":1742382900000,"open":102.248,"high":102.286,"low":102.234,"close":102.234,"volume":0.06800000369548798},{"timestamp":1742382960000,"open":102.244,"high":102.247,"low":102.186,"close":102.189,"volume":0.20399999618530273},{"timestamp":1742383020000,"open":102.238,"high":102.238,"low":102.184,"close":102.196,"volume":0.040800001472234726},{"timestamp":1742383080000,"open":102.249,"high":102.249,"low":102.184,"close":102.239,"volume":0.08160000294446945},{"timestamp":1742383140000,"open":102.189,"high":102.189,"low":102.184,"close":102.189,"volume":0.0544000007212162},{"timestamp":1742383200000,"open":102.145,"high":102.189,"low":102.145,"close":102.189,"volume":0.0544000007212162},{"timestamp":1742383260000,"open":102.184,"high":102.249,"low":102.184,"close":102.248,"volume":0.0544000007212162},{"timestamp":1742383320000,"open":102.288,"high":102.288,"low":102.288,"close":102.288,"volume":0.01360000018030405},{"timestamp":1742383380000,"open":102.238,"high":102.294,"low":102.238,"close":102.294,"volume":0.0272000003606081},{"timestamp":1742383440000,"open":102.334,"high":102.338,"low":102.284,"close":102.334,"volume":0.055640000849962234},{"timestamp":1742383500000,"open":102.299,"high":102.344,"low":102.284,"close":102.289,"volume":0.13600000739097595},{"timestamp":1742383560000,"open":102.296,"high":102.296,"low":102.236,"close":102.244,"volume":0.027820000424981117},{"timestamp":1742383620000,"open":102.246,"high":102.246,"low":102.246,"close":102.246,"volume":0.01360000018030405},{"timestamp":1742383680000,"open":102.194,"high":102.294,"low":102.194,"close":102.238,"volume":0.0544000007212162},{"timestamp":1742383740000,"open":102.299,"high":102.299,"low":102.235,"close":102.299,"volume":0.09520000219345093},{"timestamp":1742383800000,"open":102.238,"high":102.246,"low":102.197,"close":102.246,"volume":0.06800000369548798},{"timestamp":1742383860000,"open":102.234,"high":102.238,"low":102.234,"close":102.234,"volume":0.06800000369548798},{"timestamp":1742383920000,"open":102.246,"high":102.246,"low":102.244,"close":102.244,"volume":0.0272000003606081},{"timestamp":1742383980000,"open":102.238,"high":102.286,"low":102.238,"close":102.249,"volume":0.0544000007212162},{"timestamp":1742384040000,"open":102.299,"high":102.299,"low":102.284,"close":102.287,"volume":0.06800000369548798},{"timestamp":1742384100000,"open":102.288,"high":102.288,"low":102.288,"close":102.288,"volume":0.01360000018030405},{"timestamp":1742384160000,"open":102.236,"high":102.344,"low":102.236,"close":102.287,"volume":0.1088000014424324},{"timestamp":1742384220000,"open":102.298,"high":102.386,"low":102.298,"close":102.386,"volume":0.04204000160098076},{"timestamp":1742384340000,"open":102.445,"high":102.445,"low":102.386,"close":102.437,"volume":0.06800000369548798},{"timestamp":1742384460000,"open":102.447,"high":102.447,"low":102.434,"close":102.434,"volume":0.0272000003606081},{"timestamp":1742384580000,"open":102.439,"high":102.497,"low":102.437,"close":102.497,"volume":0.040800001472234726},{"timestamp":1742384640000,"open":102.485,"high":102.548,"low":102.485,"close":102.535,"volume":0.0544000007212162},{"timestamp":1742384700000,"open":102.487,"high":102.499,"low":102.445,"close":102.445,"volume":0.09520000219345093},{"timestamp":1742384760000,"open":102.436,"high":102.438,"low":102.388,"close":102.434,"volume":0.08160000294446945},{"timestamp":1742384820000,"open":102.399,"high":102.399,"low":102.337,"close":102.397,"volume":0.19040000438690186},{"timestamp":1742384880000,"open":102.345,"high":102.347,"low":102.345,"close":102.347,"volume":0.0272000003606081},{"timestamp":1742384940000,"open":102.285,"high":102.294,"low":102.285,"close":102.294,"volume":0.0272000003606081},{"timestamp":1742385000000,"open":102.248,"high":102.295,"low":102.234,"close":102.238,"volume":0.06800000369548798},{"timestamp":1742385060000,"open":102.247,"high":102.247,"low":102.236,"close":102.239,"volume":0.06800000369548798},{"timestamp":1742385120000,"open":102.286,"high":102.298,"low":102.286,"close":102.298,"volume":0.0272000003606081},{"timestamp":1742385180000,"open":102.248,"high":102.337,"low":102.248,"close":102.337,"volume":0.040800001472234726},{"timestamp":1742385300000,"open":102.389,"high":102.389,"low":102.336,"close":102.336,"volume":0.040800001472234726},{"timestamp":1742385360000,"open":102.389,"high":102.389,"low":102.035,"close":102.135,"volume":0.4418100118637085},{"timestamp":1742385420000,"open":102.098,"high":102.348,"low":102.085,"close":102.348,"volume":0.24728000164031982},{"timestamp":1742385480000,"open":102.348,"high":102.395,"low":102.296,"close":102.297,"volume":0.1088000014424324},{"timestamp":1742385540000,"open":102.287,"high":102.299,"low":102.235,"close":102.299,"volume":0.24480000138282776},{"timestamp":1742385600000,"open":102.289,"high":102.289,"low":102.236,"close":102.236,"volume":0.08160000294446945},{"timestamp":1742385660000,"open":102.198,"high":102.235,"low":102.139,"close":102.189,"volume":0.1088000014424324},{"timestamp":1742385720000,"open":102.147,"high":102.195,"low":102.134,"close":102.195,"volume":0.08160000294446945},{"timestamp":1742385780000,"open":102.145,"high":102.148,"low":102.088,"close":102.088,"volume":0.17679999768733978},{"timestamp":1742385840000,"open":102.138,"high":102.138,"low":102.084,"close":102.084,"volume":0.014840000309050083},{"timestamp":1742385900000,"open":102.136,"high":102.149,"low":102.084,"close":102.137,"volume":0.27324000000953674},{"timestamp":1742385960000,"open":102.197,"high":102.197,"low":102.136,"close":102.195,"volume":0.040800001472234726},{"timestamp":1742386020000,"open":102.134,"high":102.186,"low":102.045,"close":102.046,"volume":0.17803999781608582},{"timestamp":1742386080000,"open":102.088,"high":102.144,"low":102.048,"close":102.144,"volume":0.1088000014424324},{"timestamp":1742386140000,"open":102.187,"high":102.194,"low":102.147,"close":102.194,"volume":0.0544000007212162},{"timestamp":1742386200000,"open":102.239,"high":102.249,"low":102.145,"close":102.145,"volume":0.08284000307321548},{"timestamp":1742386260000,"open":102.196,"high":102.196,"low":102.135,"close":102.186,"volume":0.09520000219345093},{"timestamp":1742386320000,"open":102.238,"high":102.248,"low":102.185,"close":102.234,"volume":0.19101999700069427},{"timestamp":1742386380000,"open":102.237,"high":102.244,"low":102.237,"close":102.244,"volume":0.0272000003606081},{"timestamp":1742386440000,"open":102.294,"high":102.299,"low":102.237,"close":102.246,"volume":0.06923999637365341},{"timestamp":1742386560000,"open":102.297,"high":102.297,"low":102.246,"close":102.284,"volume":0.040800001472234726},{"timestamp":1742386620000,"open":102.238,"high":102.288,"low":102.238,"close":102.288,"volume":0.0272000003606081},{"timestamp":1742386680000,"open":102.246,"high":102.299,"low":102.186,"close":102.236,"volume":0.36719998717308044},{"timestamp":1742386740000,"open":102.194,"high":102.246,"low":102.139,"close":102.198,"volume":0.31279999017715454},{"timestamp":1742386800000,"open":102.235,"high":102.245,"low":102.134,"close":102.134,"volume":0.09520000219345093},{"timestamp":1742386920000,"open":102.189,"high":102.194,"low":102.136,"close":102.194,"volume":0.08160000294446945},{"timestamp":1742386980000,"open":102.134,"high":102.249,"low":102.134,"close":102.249,"volume":0.040800001472234726},{"timestamp":1742387040000,"open":102.246,"high":102.249,"low":102.237,"close":102.249,"volume":0.0544000007212162},{"timestamp":1742387100000,"open":102.187,"high":102.249,"low":102.187,"close":102.239,"volume":0.06800000369548798},{"timestamp":1742387160000,"open":102.287,"high":102.287,"low":102.246,"close":102.246,"volume":0.04204000160098076},{"timestamp":1742387220000,"open":102.285,"high":102.285,"low":102.234,"close":102.234,"volume":0.0544000007212162},{"timestamp":1742387280000,"open":102.197,"high":102.248,"low":102.184,"close":102.239,"volume":0.12364000082015991},{"timestamp":1742387340000,"open":102.237,"high":102.284,"low":102.235,"close":102.284,"volume":0.08160000294446945},{"timestamp":1742387400000,"open":102.295,"high":102.337,"low":102.237,"close":102.237,"volume":0.06800000369548798},{"timestamp":1742387460000,"open":102.249,"high":102.298,"low":102.234,"close":102.298,"volume":0.0544000007212162},{"timestamp":1742387520000,"open":102.249,"high":102.299,"low":102.237,"close":102.284,"volume":0.20399999618530273},{"timestamp":1742387580000,"open":102.235,"high":102.349,"low":102.234,"close":102.289,"volume":0.11004000157117844},{"timestamp":1742387640000,"open":102.339,"high":102.339,"low":102.339,"close":102.339,"volume":0.01360000018030405},{"timestamp":1742387700000,"open":102.295,"high":102.389,"low":102.295,"close":102.338,"volume":0.0544000007212162},{"timestamp":1742387760000,"open":102.338,"high":102.338,"low":102.184,"close":102.184,"volume":0.13600000739097595},{"timestamp":1742387820000,"open":102.135,"high":102.197,"low":102.135,"close":102.184,"volume":0.0544000007212162},{"timestamp":1742387880000,"open":102.245,"high":102.246,"low":102.145,"close":102.145,"volume":0.09520000219345093},{"timestamp":1742387940000,"open":102.194,"high":102.194,"low":102.134,"close":102.134,"volume":0.040800001472234726},{"timestamp":1742388000000,"open":102.135,"high":102.149,"low":102.135,"close":102.149,"volume":0.0272000003606081},{"timestamp":1742388060000,"open":102.194,"high":102.194,"low":102.194,"close":102.194,"volume":0.0012400000123307109},{"timestamp":1742388120000,"open":102.185,"high":102.249,"low":102.185,"close":102.199,"volume":0.12240000069141388},{"timestamp":1742388180000,"open":102.195,"high":102.248,"low":102.195,"close":102.248,"volume":0.040800001472234726},{"timestamp":1742388240000,"open":102.286,"high":102.289,"low":102.246,"close":102.248,"volume":0.04204000160098076},{"timestamp":1742388300000,"open":102.185,"high":102.187,"low":102.085,"close":102.137,"volume":0.08160000294446945},{"timestamp":1742388360000,"open":102.149,"high":102.185,"low":102.149,"close":102.185,"volume":0.0272000003606081},{"timestamp":1742388420000,"open":102.239,"high":102.239,"low":102.184,"close":102.184,"volume":0.0272000003606081},{"timestamp":1742388480000,"open":102.186,"high":102.246,"low":102.186,"close":102.194,"volume":0.055640000849962234},{"timestamp":1742388540000,"open":102.135,"high":102.199,"low":102.135,"close":102.197,"volume":0.0544000007212162},{"timestamp":1742388600000,"open":102.139,"high":102.198,"low":102.135,"close":102.198,"volume":0.13600000739097595},{"timestamp":1742388660000,"open":102.189,"high":102.198,"low":102.189,"close":102.198,"volume":0.0272000003606081},{"timestamp":1742388720000,"open":102.187,"high":102.249,"low":102.187,"close":102.249,"volume":0.04204000160098076},{"timestamp":1742388780000,"open":102.195,"high":102.239,"low":102.195,"close":102.239,"volume":0.08160000294446945},{"timestamp":1742388840000,"open":102.195,"high":102.199,"low":102.139,"close":102.199,"volume":0.08160000294446945},{"timestamp":1742388900000,"open":102.144,"high":102.194,"low":102.086,"close":102.136,"volume":0.1632000058889389},{"timestamp":1742388960000,"open":102.088,"high":102.148,"low":102.085,"close":102.138,"volume":0.08160000294446945},{"timestamp":1742389020000,"open":102.186,"high":102.189,"low":102.149,"close":102.189,"volume":0.040800001472234726},{"timestamp":1742389080000,"open":102.147,"high":102.196,"low":102.135,"close":102.184,"volume":0.12240000069141388},{"timestamp":1742389140000,"open":102.134,"high":102.134,"low":102.134,"close":102.134,"volume":0.01360000018030405},{"timestamp":1742389200000,"open":102.198,"high":102.236,"low":102.188,"close":102.188,"volume":0.06800000369548798},{"timestamp":1742389260000,"open":102.147,"high":102.198,"low":102.144,"close":102.198,"volume":0.0544000007212162},{"timestamp":1742389380000,"open":102.147,"high":102.194,"low":102.136,"close":102.147,"volume":0.08160000294446945},{"timestamp":1742389440000,"open":102.087,"high":102.134,"low":102.087,"close":102.134,"volume":0.0272000003606081},{"timestamp":1742389500000,"open":102.187,"high":102.187,"low":102.144,"close":102.144,"volume":0.028440000489354134},{"timestamp":1742389560000,"open":102.184,"high":102.199,"low":102.184,"close":102.199,"volume":0.028440000489354134},{"timestamp":1742389620000,"open":102.188,"high":102.188,"low":102.188,"close":102.188,"volume":0.01360000018030405},{"timestamp":1742389680000,"open":102.234,"high":102.244,"low":102.187,"close":102.188,"volume":0.08160000294446945},{"timestamp":1742389800000,"open":102.184,"high":102.197,"low":102.149,"close":102.197,"volume":0.040800001472234726},{"timestamp":1742389860000,"open":102.147,"high":102.189,"low":102.147,"close":102.147,"volume":0.040800001472234726},{"timestamp":1742389920000,"open":102.189,"high":102.196,"low":102.149,"close":102.196,"volume":0.040800001472234726},{"timestamp":1742389980000,"open":102.138,"high":102.195,"low":102.087,"close":102.095,"volume":0.12240000069141388},{"timestamp":1742390040000,"open":102.039,"high":102.098,"low":102.034,"close":102.044,"volume":0.15083999931812286},{"timestamp":1742390100000,"open":102.099,"high":102.099,"low":102.044,"close":102.044,"volume":0.0272000003606081},{"timestamp":1742390160000,"open":102.087,"high":102.088,"low":102.035,"close":102.087,"volume":0.09520000219345093},{"timestamp":1742390220000,"open":102.138,"high":102.138,"low":102.138,"close":102.138,"volume":0.01360000018030405},{"timestamp":1742390280000,"open":102.084,"high":102.145,"low":102.084,"close":102.086,"volume":0.06800000369548798},{"timestamp":1742390400000,"open":102.139,"high":102.139,"low":102.139,"close":102.139,"volume":0.01360000018030405},{"timestamp":1742390460000,"open":102.137,"high":102.137,"low":102.086,"close":102.098,"volume":0.028440000489354134},{"timestamp":1742390520000,"open":102.097,"high":102.098,"low":102.088,"close":102.088,"volume":0.040800001472234726},{"timestamp":1742390580000,"open":102.089,"high":102.138,"low":102.088,"close":102.088,"volume":0.06800000369548798},{"timestamp":1742390700000,"open":102.096,"high":102.096,"low":102.096,"close":102.096,"volume":0.01360000018030405},{"timestamp":1742390760000,"open":102.087,"high":102.097,"low":102.039,"close":102.097,"volume":0.0544000007212162},{"timestamp":1742390820000,"open":102.047,"high":102.047,"low":101.939,"close":101.939,"volume":0.0544000007212162},{"timestamp":1742390880000,"open":101.944,"high":101.994,"low":101.944,"close":101.994,"volume":0.06800000369548798},{"timestamp":1742390940000,"open":101.989,"high":101.989,"low":101.989,"close":101.989,"volume":0.01360000018030405},{"timestamp":1742391000000,"open":101.944,"high":101.997,"low":101.885,"close":101.987,"volume":0.13600000739097595},{"timestamp":1742391060000,"open":101.996,"high":102.044,"low":101.986,"close":102.044,"volume":0.040800001472234726},{"timestamp":1742391120000,"open":102.095,"high":102.099,"low":102.034,"close":102.099,"volume":0.14959999918937683},{"timestamp":1742391180000,"open":102.034,"high":102.099,"low":102.034,"close":102.096,"volume":0.04328000172972679},{"timestamp":1742391240000,"open":102.086,"high":102.148,"low":102.038,"close":102.098,"volume":0.09520000219345093},{"timestamp":1742391300000,"open":102.096,"high":102.096,"low":102.095,"close":102.095,"volume":0.0272000003606081},{"timestamp":1742391360000,"open":102.046,"high":102.146,"low":102.045,"close":102.146,"volume":0.20399999618530273},{"timestamp":1742391420000,"open":102.099,"high":102.099,"low":102.087,"close":102.098,"volume":0.040800001472234726},{"timestamp":1742391480000,"open":102.087,"high":102.136,"low":102.045,"close":102.097,"volume":0.14959999918937683},{"timestamp":1742391540000,"open":102.147,"high":102.147,"low":102.134,"close":102.134,"volume":0.0272000003606081},{"timestamp":1742391600000,"open":102.149,"high":102.149,"low":102.087,"close":102.139,"volume":0.13600000739097595},{"timestamp":1742391660000,"open":102.085,"high":102.197,"low":102.085,"close":102.138,"volume":0.09520000219345093},{"timestamp":1742391720000,"open":102.096,"high":102.144,"low":102.086,"close":102.096,"volume":0.1088000014424324},{"timestamp":1742391780000,"open":102.037,"high":102.097,"low":102.034,"close":102.034,"volume":0.11004000157117844},{"timestamp":1742391840000,"open":101.995,"high":101.995,"low":101.934,"close":101.988,"volume":0.09520000219345093},{"timestamp":1742391900000,"open":101.996,"high":101.998,"low":101.944,"close":101.946,"volume":0.12240000069141388},{"timestamp":1742391960000,"open":101.988,"high":101.988,"low":101.944,"close":101.987,"volume":0.06800000369548798},{"timestamp":1742392020000,"open":102.047,"high":102.047,"low":101.987,"close":101.996,"volume":0.0544000007212162},{"timestamp":1742392080000,"open":101.935,"high":101.994,"low":101.935,"close":101.994,"volume":0.0272000003606081},{"timestamp":1742392140000,"open":101.989,"high":102.049,"low":101.987,"close":102.048,"volume":0.09520000219345093},{"timestamp":1742392200000,"open":102.034,"high":102.048,"low":101.935,"close":101.937,"volume":0.1088000014424324},{"timestamp":1742392260000,"open":101.948,"high":101.999,"low":101.939,"close":101.987,"volume":0.15083999931812286},{"timestamp":1742392320000,"open":101.995,"high":101.999,"low":101.935,"close":101.988,"volume":0.1088000014424324},{"timestamp":1742392380000,"open":101.985,"high":102.045,"low":101.985,"close":101.988,"volume":0.08160000294446945},{"timestamp":1742392440000,"open":101.994,"high":102.085,"low":101.987,"close":102.085,"volume":0.08284000307321548},{"timestamp":1742392560000,"open":102.136,"high":102.147,"low":102.086,"close":102.145,"volume":0.12364000082015991},{"timestamp":1742392680000,"open":102.087,"high":102.149,"low":102.087,"close":102.149,"volume":0.040800001472234726},{"timestamp":1742392740000,"open":102.088,"high":102.097,"low":102.045,"close":102.047,"volume":0.0544000007212162},{"timestamp":1742392800000,"open":101.997,"high":102.045,"low":101.986,"close":102.036,"volume":0.08160000294446945},{"timestamp":1742392860000,"open":102.038,"high":102.038,"low":101.988,"close":101.995,"volume":0.09520000219345093},{"timestamp":1742392920000,"open":102.046,"high":102.046,"low":101.934,"close":101.996,"volume":0.13600000739097595},{"timestamp":1742392980000,"open":102.035,"high":102.038,"low":101.888,"close":101.949,"volume":0.16444000601768494},{"timestamp":1742393040000,"open":101.997,"high":102.046,"low":101.997,"close":102.046,"volume":0.040800001472234726},{"timestamp":1742393100000,"open":101.985,"high":102.036,"low":101.938,"close":102.036,"volume":0.08160000294446945},{"timestamp":1742393160000,"open":101.994,"high":102.034,"low":101.994,"close":102.034,"volume":0.0544000007212162},{"timestamp":1742393220000,"open":102.085,"high":102.085,"low":102.045,"close":102.045,"volume":0.028440000489354134},{"timestamp":1742393280000,"open":102.094,"high":102.094,"low":102.045,"close":102.045,"volume":0.0272000003606081},{"timestamp":1742393340000,"open":102.099,"high":102.148,"low":102.087,"close":102.098,"volume":0.06800000369548798},{"timestamp":1742393400000,"open":102.048,"high":102.048,"low":102.039,"close":102.039,"volume":0.040800001472234726},{"timestamp":1742393460000,"open":101.995,"high":101.995,"low":101.935,"close":101.935,"volume":0.09520000219345093},{"timestamp":1742393520000,"open":101.985,"high":102.048,"low":101.934,"close":102.048,"volume":0.1372399926185608},{"timestamp":1742393580000,"open":102.037,"high":102.047,"low":102.037,"close":102.037,"volume":0.09520000219345093},{"timestamp":1742393640000,"open":101.996,"high":102.094,"low":101.986,"close":102.045,"volume":0.12240000069141388},{"timestamp":1742393700000,"open":102.097,"high":102.149,"low":102.049,"close":102.098,"volume":0.14959999918937683},{"timestamp":1742393760000,"open":102.087,"high":102.097,"low":102.045,"close":102.096,"volume":0.13600000739097595},{"timestamp":1742393820000,"open":102.037,"high":102.144,"low":102.037,"close":102.136,"volume":0.13600000739097595},{"timestamp":1742393880000,"open":102.097,"high":102.147,"low":102.086,"close":102.144,"volume":0.31279999017715454},{"timestamp":1742393940000,"open":102.135,"high":102.135,"low":102.134,"close":102.134,"volume":0.0272000003606081},{"timestamp":1742394060000,"open":102.197,"high":102.197,"low":102.135,"close":102.135,"volume":0.040800001472234726},{"timestamp":1742394120000,"open":102.194,"high":102.296,"low":102.136,"close":102.296,"volume":0.1372399926185608},{"timestamp":1742394180000,"open":102.245,"high":102.249,"low":102.196,"close":102.248,"volume":0.1088000014424324},{"timestamp":1742394240000,"open":102.197,"high":102.248,"low":102.188,"close":102.239,"volume":0.13449999690055847},{"timestamp":1742394300000,"open":102.198,"high":102.248,"low":102.188,"close":102.246,"volume":0.08160000294446945},{"timestamp":1742394360000,"open":102.247,"high":102.247,"low":102.238,"close":102.238,"volume":0.0272000003606081},{"timestamp":1742394420000,"open":102.247,"high":102.295,"low":102.246,"close":102.249,"volume":0.13600000739097595},{"timestamp":1742394480000,"open":102.236,"high":102.246,"low":102.185,"close":102.246,"volume":0.1088000014424324},{"timestamp":1742394540000,"open":102.185,"high":102.248,"low":102.184,"close":102.184,"volume":0.1632000058889389},{"timestamp":1742394600000,"open":102.197,"high":102.299,"low":102.184,"close":102.299,"volume":0.09520000219345093},{"timestamp":1742394660000,"open":102.284,"high":102.339,"low":102.184,"close":102.239,"volume":0.08160000294446945},{"timestamp":1742394720000,"open":102.197,"high":102.296,"low":102.184,"close":102.284,"volume":0.1632000058889389},{"timestamp":1742394780000,"open":102.294,"high":102.336,"low":102.239,"close":102.336,"volume":0.2176000028848648},{"timestamp":1742394900000,"open":102.344,"high":102.347,"low":102.287,"close":102.338,"volume":0.06800000369548798},{"timestamp":1742394960000,"open":102.335,"high":102.388,"low":102.335,"close":102.386,"volume":0.06923999637365341},{"timestamp":1742395020000,"open":102.335,"high":102.346,"low":102.284,"close":102.294,"volume":0.09520000219345093},{"timestamp":1742395080000,"open":102.239,"high":102.349,"low":102.234,"close":102.336,"volume":0.39563998579978943},{"timestamp":1742395200000,"open":102.297,"high":102.297,"low":102.185,"close":102.234,"volume":0.20399999618530273},{"timestamp":1742395260000,"open":102.249,"high":102.298,"low":102.234,"close":102.237,"volume":0.2176000028848648},{"timestamp":1742395320000,"open":102.288,"high":102.288,"low":102.188,"close":102.189,"volume":0.13600000739097595},{"timestamp":1742395380000,"open":102.244,"high":102.249,"low":102.188,"close":102.238,"volume":0.19101999700069427},{"timestamp":1742395440000,"open":102.199,"high":102.234,"low":102.199,"close":102.234,"volume":0.0272000003606081},{"timestamp":1742395500000,"open":102.194,"high":102.236,"low":102.194,"close":102.236,"volume":0.040800001472234726},{"timestamp":1742395560000,"open":102.187,"high":102.299,"low":102.187,"close":102.299,"volume":0.06800000369548798},{"timestamp":1742395680000,"open":102.289,"high":102.289,"low":102.289,"close":102.289,"volume":0.01360000018030405},{"timestamp":1742395740000,"open":102.286,"high":102.289,"low":102.286,"close":102.289,"volume":0.0272000003606081},{"timestamp":1742395800000,"open":102.345,"high":102.436,"low":102.345,"close":102.436,"volume":0.0544000007212162},{"timestamp":1742395860000,"open":102.387,"high":102.439,"low":102.288,"close":102.347,"volume":0.12240000069141388},{"timestamp":1742395920000,"open":102.285,"high":102.347,"low":102.285,"close":102.338,"volume":0.1088000014424324},{"timestamp":1742395980000,"open":102.386,"high":102.399,"low":102.347,"close":102.399,"volume":0.0544000007212162},{"timestamp":1742396040000,"open":102.335,"high":102.445,"low":102.335,"close":102.445,"volume":0.08160000294446945},{"timestamp":1742396100000,"open":102.398,"high":102.536,"low":102.398,"close":102.536,"volume":0.0544000007212162},{"timestamp":1742396160000,"open":102.484,"high":102.499,"low":102.437,"close":102.488,"volume":0.09644000232219696},{"timestamp":1742396340000,"open":102.495,"high":102.498,"low":102.436,"close":102.438,"volume":0.13600000739097595},{"timestamp":1742396400000,"open":102.387,"high":102.498,"low":102.387,"close":102.498,"volume":0.13600000739097595},{"timestamp":1742396520000,"open":102.494,"high":102.546,"low":102.488,"close":102.497,"volume":0.08160000294446945},{"timestamp":1742396580000,"open":102.448,"high":102.448,"low":102.448,"close":102.448,"volume":0.01360000018030405},{"timestamp":1742396640000,"open":102.436,"high":102.449,"low":102.436,"close":102.449,"volume":0.0272000003606081},{"timestamp":1742396700000,"open":102.439,"high":102.439,"low":102.439,"close":102.439,"volume":0.01360000018030405},{"timestamp":1742396760000,"open":102.489,"high":102.489,"low":102.489,"close":102.489,"volume":0.01360000018030405},{"timestamp":1742397060000,"open":102.494,"high":102.549,"low":102.494,"close":102.498,"volume":0.08160000294446945},{"timestamp":1742397120000,"open":102.547,"high":102.547,"low":102.494,"close":102.494,"volume":0.028440000489354134},{"timestamp":1742397180000,"open":102.488,"high":102.648,"low":102.488,"close":102.634,"volume":0.09520000219345093},{"timestamp":1742397240000,"open":102.587,"high":102.596,"low":102.534,"close":102.589,"volume":0.09520000219345093},{"timestamp":1742397300000,"open":102.586,"high":102.636,"low":102.586,"close":102.636,"volume":0.08160000294446945},{"timestamp":1742397360000,"open":102.585,"high":102.648,"low":102.585,"close":102.597,"volume":0.14959999918937683},{"timestamp":1742397420000,"open":102.586,"high":102.586,"low":102.586,"close":102.586,"volume":0.01360000018030405},{"timestamp":1742397480000,"open":102.595,"high":102.595,"low":102.595,"close":102.595,"volume":0.01360000018030405},{"timestamp":1742397540000,"open":102.548,"high":102.649,"low":102.548,"close":102.649,"volume":0.08284000307321548},{"timestamp":1742397600000,"open":102.589,"high":102.695,"low":102.589,"close":102.695,"volume":0.08160000294446945},{"timestamp":1742397660000,"open":102.684,"high":102.686,"low":102.639,"close":102.686,"volume":0.040800001472234726},{"timestamp":1742397720000,"open":102.699,"high":102.699,"low":102.699,"close":102.699,"volume":0.01360000018030405},{"timestamp":1742397780000,"open":102.688,"high":102.699,"low":102.688,"close":102.699,"volume":0.0272000003606081},{"timestamp":1742397840000,"open":102.634,"high":102.648,"low":102.634,"close":102.636,"volume":0.06800000369548798},{"timestamp":1742397900000,"open":102.695,"high":102.698,"low":102.638,"close":102.698,"volume":0.0544000007212162},{"timestamp":1742398020000,"open":102.684,"high":102.698,"low":102.684,"close":102.698,"volume":0.0544000007212162},{"timestamp":1742398080000,"open":102.637,"high":102.698,"low":102.637,"close":102.698,"volume":0.0544000007212162},{"timestamp":1742398140000,"open":102.649,"high":102.735,"low":102.638,"close":102.689,"volume":0.09520000219345093},{"timestamp":1742398200000,"open":102.684,"high":102.699,"low":102.594,"close":102.594,"volume":0.25839999318122864},{"timestamp":1742398260000,"open":102.634,"high":102.646,"low":102.587,"close":102.646,"volume":0.06800000369548798},{"timestamp":1742398320000,"open":102.636,"high":102.636,"low":102.634,"close":102.634,"volume":0.0272000003606081},{"timestamp":1742398380000,"open":102.648,"high":102.648,"low":102.596,"close":102.639,"volume":0.06800000369548798},{"timestamp":1742398440000,"open":102.595,"high":102.636,"low":102.544,"close":102.598,"volume":0.1372399926185608},{"timestamp":1742398560000,"open":102.549,"high":102.549,"low":102.538,"close":102.538,"volume":0.0272000003606081},{"timestamp":1742398620000,"open":102.487,"high":102.547,"low":102.487,"close":102.547,"volume":0.06800000369548798},{"timestamp":1742398680000,"open":102.534,"high":102.649,"low":102.534,"close":102.644,"volume":0.11128000169992447},{"timestamp":1742398740000,"open":102.644,"high":102.644,"low":102.484,"close":102.484,"volume":0.06800000369548798},{"timestamp":1742398800000,"open":102.487,"high":102.596,"low":102.485,"close":102.596,"volume":0.0544000007212162},{"timestamp":1742398860000,"open":102.585,"high":102.585,"low":102.585,"close":102.585,"volume":0.0272000003606081},{"timestamp":1742398920000,"open":102.587,"high":102.587,"low":102.537,"close":102.539,"volume":0.06800000369548798},{"timestamp":1742398980000,"open":102.496,"high":102.496,"low":102.435,"close":102.435,"volume":0.0272000003606081},{"timestamp":1742399040000,"open":102.499,"high":102.546,"low":102.485,"close":102.535,"volume":0.0544000007212162},{"timestamp":1742399100000,"open":102.596,"high":102.596,"low":102.535,"close":102.547,"volume":0.055640000849962234},{"timestamp":1742399160000,"open":102.534,"high":102.587,"low":102.484,"close":102.544,"volume":0.1088000014424324},{"timestamp":1742399220000,"open":102.548,"high":102.548,"low":102.537,"close":102.544,"volume":0.0544000007212162},{"timestamp":1742399280000,"open":102.594,"high":102.594,"low":102.535,"close":102.535,"volume":0.06800000369548798},{"timestamp":1742399340000,"open":102.545,"high":102.545,"low":102.545,"close":102.545,"volume":0.0272000003606081},{"timestamp":1742399400000,"open":102.594,"high":102.594,"low":102.535,"close":102.545,"volume":0.08160000294446945},{"timestamp":1742399460000,"open":102.589,"high":102.597,"low":102.539,"close":102.597,"volume":0.040800001472234726},{"timestamp":1742399520000,"open":102.634,"high":102.696,"low":102.634,"close":102.696,"volume":0.06800000369548798},{"timestamp":1742399580000,"open":102.648,"high":102.687,"low":102.545,"close":102.545,"volume":0.13600000739097595},{"timestamp":1742399640000,"open":102.597,"high":102.598,"low":102.538,"close":102.588,"volume":0.055640000849962234},{"timestamp":1742399760000,"open":102.637,"high":102.649,"low":102.589,"close":102.646,"volume":0.06800000369548798},{"timestamp":1742399880000,"open":102.647,"high":102.695,"low":102.636,"close":102.687,"volume":0.09520000219345093},{"timestamp":1742399940000,"open":102.649,"high":102.698,"low":102.635,"close":102.687,"volume":0.08160000294446945},{"timestamp":1742400000000,"open":102.646,"high":102.648,"low":102.595,"close":102.596,"volume":0.11004000157117844},{"timestamp":1742400180000,"open":102.637,"high":102.649,"low":102.637,"close":102.649,"volume":0.0272000003606081},{"timestamp":1742400240000,"open":102.647,"high":102.699,"low":102.635,"close":102.644,"volume":0.22008000314235687},{"timestamp":1742400300000,"open":102.647,"high":102.686,"low":102.647,"close":102.649,"volume":0.0544000007212162},{"timestamp":1742400360000,"open":102.637,"high":102.637,"low":102.637,"close":102.637,"volume":0.01360000018030405},{"timestamp":1742400420000,"open":102.636,"high":102.834,"low":102.636,"close":102.834,"volume":0.11004000157117844},{"timestamp":1742400480000,"open":102.784,"high":102.785,"low":102.784,"close":102.785,"volume":0.0272000003606081},{"timestamp":1742400540000,"open":102.736,"high":102.798,"low":102.736,"close":102.798,"volume":0.0544000007212162},{"timestamp":1742400600000,"open":102.744,"high":102.744,"low":102.737,"close":102.737,"volume":0.0272000003606081},{"timestamp":1742400660000,"open":102.749,"high":102.749,"low":102.736,"close":102.736,"volume":0.0272000003606081},{"timestamp":1742400720000,"open":102.744,"high":102.744,"low":102.744,"close":102.744,"volume":0.0012400000123307109},{"timestamp":1742400780000,"open":102.688,"high":102.745,"low":102.684,"close":102.684,"volume":0.08160000294446945},{"timestamp":1742400840000,"open":102.636,"high":102.688,"low":102.635,"close":102.649,"volume":0.08160000294446945},{"timestamp":1742400900000,"open":102.647,"high":102.696,"low":102.638,"close":102.694,"volume":0.06800000369548798},{"timestamp":1742400960000,"open":102.685,"high":102.685,"low":102.685,"close":102.685,"volume":0.01360000018030405},{"timestamp":1742401020000,"open":102.636,"high":102.694,"low":102.634,"close":102.634,"volume":0.13600000739097595},{"timestamp":1742401080000,"open":102.648,"high":102.697,"low":102.636,"close":102.696,"volume":0.1088000014424324},{"timestamp":1742401200000,"open":102.689,"high":102.737,"low":102.689,"close":102.737,"volume":0.040800001472234726},{"timestamp":1742401260000,"open":102.686,"high":102.746,"low":102.686,"close":102.746,"volume":0.0272000003606081},{"timestamp":1742401380000,"open":102.739,"high":102.794,"low":102.738,"close":102.738,"volume":0.09644000232219696},{"timestamp":1742401440000,"open":102.747,"high":102.748,"low":102.687,"close":102.688,"volume":0.1372399926185608},{"timestamp":1742401500000,"open":102.739,"high":102.745,"low":102.737,"close":102.745,"volume":0.040800001472234726},{"timestamp":1742401560000,"open":102.749,"high":102.794,"low":102.735,"close":102.794,"volume":0.040800001472234726},{"timestamp":1742401620000,"open":102.746,"high":102.749,"low":102.734,"close":102.749,"volume":0.0544000007212162},{"timestamp":1742401680000,"open":102.734,"high":102.798,"low":102.734,"close":102.744,"volume":0.040800001472234726},{"timestamp":1742401740000,"open":102.739,"high":102.745,"low":102.735,"close":102.738,"volume":0.0544000007212162}]