[{"timestamp":1742371200000,"open":114.992,"high":114.992,"low":114.342,"close":114.392,"volume":0.2520900070667267},{"timestamp":1742371260000,"open":114.442,"high":114.442,"low":114.392,"close":114.392,"volume":0.2160000056028366},{"timestamp":1742371320000,"open":114.442,"high":114.642,"low":114.342,"close":114.392,"volume":0.1080000028014183},{"timestamp":1742371380000,"open":114.342,"high":114.392,"low":114.342,"close":114.392,"volume":0.035999998450279236},{"timestamp":1742371440000,"open":114.342,"high":114.342,"low":113.992,"close":114.042,"volume":0.12600000202655792},{"timestamp":1742371500000,"open":114.092,"high":114.092,"low":114.092,"close":114.092,"volume":0.008999999612569809},{"timestamp":1742371560000,"open":114.042,"high":114.142,"low":114.042,"close":114.142,"volume":0.04500000178813934},{"timestamp":1742371620000,"open":114.192,"high":114.192,"low":114.042,"close":114.092,"volume":0.1080000028014183},{"timestamp":1742371680000,"open":114.142,"high":114.142,"low":114.092,"close":114.142,"volume":0.18000000715255737},{"timestamp":1742371740000,"open":114.092,"high":114.392,"low":114.092,"close":114.342,"volume":0.2790899872779846},{"timestamp":1742371800000,"open":114.392,"high":114.392,"low":114.292,"close":114.392,"volume":0.27917999029159546},{"timestamp":1742371860000,"open":114.342,"high":114.392,"low":114.342,"close":114.392,"volume":0.09000000357627869},{"timestamp":1742371920000,"open":114.342,"high":114.392,"low":114.342,"close":114.342,"volume":0.07199999690055847},{"timestamp":1742371980000,"open":114.392,"high":114.442,"low":114.342,"close":114.342,"volume":0.1171799972653389},{"timestamp":1742372040000,"open":114.342,"high":114.392,"low":114.342,"close":114.342,"volume":0.07199999690055847},{"timestamp":1742372100000,"open":114.342,"high":114.392,"low":114.342,"close":114.392,"volume":0.08100000023841858},{"timestamp":1742372160000,"open":114.342,"high":114.592,"low":114.342,"close":114.542,"volume":0.2070000022649765},{"timestamp":1742372220000,"open":114.592,"high":114.692,"low":114.542,"close":114.642,"volume":0.25200000405311584},{"timestamp":1742372280000,"open":114.692,"high":114.792,"low":114.642,"close":114.792,"volume":0.17100000381469727},{"timestamp":1742372340000,"open":114.742,"high":114.892,"low":114.742,"close":114.892,"volume":0.18000000715255737},{"timestamp":1742372400000,"open":114.842,"high":114.942,"low":114.842,"close":114.942,"volume":0.11709000170230865},{"timestamp":1742372460000,"open":114.892,"high":115.092,"low":114.892,"close":115.092,"volume":0.2070000022649765},{"timestamp":1742372520000,"open":115.042,"high":115.192,"low":115.042,"close":115.092,"volume":0.18000000715255737},{"timestamp":1742372580000,"open":115.042,"high":115.092,"low":115.042,"close":115.092,"volume":0.09000000357627869},{"timestamp":1742372640000,"open":115.042,"high":115.092,"low":115.042,"close":115.042,"volume":0.12600000202655792},{"timestamp":1742372700000,"open":115.092,"high":115.092,"low":114.892,"close":114.892,"volume":0.20709000527858734},{"timestamp":1742372760000,"open":114.942,"high":114.942,"low":114.792,"close":114.842,"volume":0.0989999994635582},{"timestamp":1742372820000,"open":114.792,"high":114.842,"low":114.742,"close":114.842,"volume":0.06300000101327896},{"timestamp":1742372880000,"open":114.792,"high":114.842,"low":114.742,"close":114.742,"volume":0.09000000357627869},{"timestamp":1742372940000,"open":114.792,"high":114.842,"low":114.742,"close":114.842,"volume":0.1080000028014183},{"timestamp":1742373000000,"open":114.792,"high":115.092,"low":114.792,"close":115.092,"volume":0.33327001333236694},{"timestamp":1742373060000,"open":115.042,"high":115.092,"low":115.042,"close":115.042,"volume":0.027089999988675117},{"timestamp":1742373120000,"open":115.092,"high":115.092,"low":114.992,"close":115.042,"volume":0.1889999955892563},{"timestamp":1742373180000,"open":114.992,"high":115.092,"low":114.992,"close":115.092,"volume":0.1889999955892563},{"timestamp":1742373240000,"open":115.042,"high":115.242,"low":115.042,"close":115.092,"volume":0.27917999029159546},{"timestamp":1742373300000,"open":115.142,"high":115.192,"low":114.992,"close":115.042,"volume":0.2070000022649765},{"timestamp":1742373360000,"open":115.042,"high":115.042,"low":114.992,"close":114.992,"volume":0.017999999225139618},{"timestamp":1742373420000,"open":115.042,"high":115.142,"low":114.942,"close":115.142,"volume":0.11699999868869781},{"timestamp":1742373480000,"open":115.092,"high":115.142,"low":115.092,"close":115.142,"volume":0.035999998450279236},{"timestamp":1742373540000,"open":115.142,"high":115.142,"low":114.942,"close":114.992,"volume":0.17100000381469727},{"timestamp":1742373600000,"open":114.942,"high":114.992,"low":114.942,"close":114.992,"volume":0.08100000023841858},{"timestamp":1742373660000,"open":114.942,"high":114.992,"low":114.942,"close":114.992,"volume":0.035999998450279236},{"timestamp":1742373720000,"open":114.942,"high":114.992,"low":114.942,"close":114.942,"volume":0.1080000028014183},{"timestamp":1742373780000,"open":114.992,"high":114.992,"low":114.842,"close":114.892,"volume":0.07208999991416931},{"timestamp":1742373840000,"open":114.842,"high":114.892,"low":114.792,"close":114.792,"volume":0.15318000316619873},{"timestamp":1742373900000,"open":114.792,"high":114.892,"low":114.742,"close":114.742,"volume":0.26100000739097595},{"timestamp":1742373960000,"open":114.792,"high":114.842,"low":114.742,"close":114.792,"volume":0.08100000023841858},{"timestamp":1742374020000,"open":114.742,"high":114.842,"low":114.742,"close":114.842,"volume":0.17100000381469727},{"timestamp":1742374080000,"open":114.792,"high":114.842,"low":114.742,"close":114.742,"volume":0.1530900001525879},{"timestamp":1742374140000,"open":114.792,"high":114.842,"low":114.742,"close":114.792,"volume":0.06300000101327896},{"timestamp":1742374200000,"open":114.842,"high":114.842,"low":114.742,"close":114.792,"volume":0.25200000405311584},{"timestamp":1742374260000,"open":114.742,"high":114.842,"low":114.742,"close":114.742,"volume":0.15299999713897705},{"timestamp":1742374320000,"open":114.792,"high":114.792,"low":114.742,"close":114.742,"volume":0.07199999690055847},{"timestamp":1742374380000,"open":114.792,"high":114.792,"low":114.592,"close":114.692,"volume":0.12600000202655792},{"timestamp":1742374440000,"open":114.642,"high":114.692,"low":114.642,"close":114.642,"volume":0.0989999994635582},{"timestamp":1742374500000,"open":114.692,"high":114.692,"low":114.442,"close":114.542,"volume":0.18908999860286713},{"timestamp":1742374560000,"open":114.492,"high":114.542,"low":114.492,"close":114.492,"volume":0.08109000325202942},{"timestamp":1742374620000,"open":114.442,"high":114.542,"low":114.442,"close":114.542,"volume":0.08100000023841858},{"timestamp":1742374680000,"open":114.492,"high":114.542,"low":114.492,"close":114.492,"volume":0.027000000700354576},{"timestamp":1742374740000,"open":114.542,"high":114.542,"low":114.392,"close":114.442,"volume":0.12600000202655792},{"timestamp":1742374800000,"open":114.392,"high":114.492,"low":114.392,"close":114.442,"volume":0.18008999526500702},{"timestamp":1742374860000,"open":114.392,"high":114.442,"low":114.392,"close":114.392,"volume":0.10808999836444855},{"timestamp":1742374920000,"open":114.442,"high":114.442,"low":114.242,"close":114.292,"volume":0.1080000028014183},{"timestamp":1742374980000,"open":114.292,"high":114.342,"low":114.242,"close":114.342,"volume":0.08117999881505966},{"timestamp":1742375040000,"open":114.392,"high":114.392,"low":114.342,"close":114.342,"volume":0.08100000023841858},{"timestamp":1742375100000,"open":114.392,"high":114.392,"low":114.342,"close":114.392,"volume":0.06300000101327896},{"timestamp":1742375160000,"open":114.342,"high":114.392,"low":114.242,"close":114.242,"volume":0.07199999690055847},{"timestamp":1742375220000,"open":114.292,"high":114.292,"low":114.092,"close":114.142,"volume":0.18008999526500702},{"timestamp":1742375280000,"open":114.192,"high":114.492,"low":114.192,"close":114.442,"volume":0.13500000536441803},{"timestamp":1742375340000,"open":114.492,"high":114.492,"low":114.392,"close":114.442,"volume":0.09000000357627869},{"timestamp":1742375400000,"open":114.392,"high":114.492,"low":114.392,"close":114.492,"volume":0.08100000023841858},{"timestamp":1742375460000,"open":114.442,"high":114.492,"low":114.392,"close":114.392,"volume":0.21608999371528625},{"timestamp":1742375520000,"open":114.392,"high":114.392,"low":114.192,"close":114.242,"volume":0.23409000039100647},{"timestamp":1742375580000,"open":114.192,"high":114.342,"low":114.192,"close":114.342,"volume":0.19826999306678772},{"timestamp":1742375640000,"open":114.292,"high":114.342,"low":114.242,"close":114.242,"volume":0.1979999989271164},{"timestamp":1742375700000,"open":114.292,"high":114.492,"low":114.242,"close":114.392,"volume":0.2160000056028366},{"timestamp":1742375760000,"open":114.442,"high":114.492,"low":114.392,"close":114.442,"volume":0.11709000170230865},{"timestamp":1742375820000,"open":114.492,"high":114.492,"low":114.442,"close":114.442,"volume":0.07199999690055847},{"timestamp":1742375880000,"open":114.492,"high":114.492,"low":114.392,"close":114.442,"volume":0.054090000689029694},{"timestamp":1742375940000,"open":114.392,"high":114.442,"low":114.342,"close":114.392,"volume":0.13500000536441803},{"timestamp":1742376000000,"open":114.342,"high":114.492,"low":114.342,"close":114.392,"volume":0.24300000071525574},{"timestamp":1742376060000,"open":114.342,"high":114.392,"low":114.242,"close":114.342,"volume":0.4052700102329254},{"timestamp":1742376120000,"open":114.392,"high":114.392,"low":114.242,"close":114.242,"volume":0.16200000047683716},{"timestamp":1742376180000,"open":114.292,"high":114.292,"low":114.142,"close":114.192,"volume":0.08109000325202942},{"timestamp":1742376240000,"open":114.142,"high":114.192,"low":114.142,"close":114.192,"volume":0.07199999690055847},{"timestamp":1742376300000,"open":114.142,"high":114.192,"low":114.142,"close":114.192,"volume":0.05400000140070915},{"timestamp":1742376360000,"open":114.142,"high":114.192,"low":114.142,"close":114.142,"volume":0.08100000023841858},{"timestamp":1742376420000,"open":114.192,"high":114.292,"low":114.192,"close":114.292,"volume":0.09909000247716904},{"timestamp":1742376480000,"open":114.242,"high":114.392,"low":114.242,"close":114.342,"volume":0.13508999347686768},{"timestamp":1742376540000,"open":114.292,"high":114.392,"low":114.292,"close":114.392,"volume":0.0989999994635582},{"timestamp":1742376600000,"open":114.342,"high":114.442,"low":114.342,"close":114.392,"volume":0.1889999955892563},{"timestamp":1742376660000,"open":114.342,"high":114.392,"low":114.292,"close":114.342,"volume":0.24300000071525574},{"timestamp":1742376720000,"open":114.392,"high":114.442,"low":114.342,"close":114.392,"volume":0.07208999991416931},{"timestamp":1742376780000,"open":114.442,"high":114.442,"low":114.292,"close":114.342,"volume":0.18908999860286713},{"timestamp":1742376840000,"open":114.292,"high":114.342,"low":114.292,"close":114.342,"volume":0.07199999690055847},{"timestamp":1742376900000,"open":114.292,"high":114.342,"low":114.292,"close":114.292,"volume":0.08100000023841858},{"timestamp":1742376960000,"open":114.342,"high":114.342,"low":114.292,"close":114.292,"volume":0.1080000028014183},{"timestamp":1742377020000,"open":114.342,"high":114.442,"low":114.292,"close":114.442,"volume":0.0989999994635582},{"timestamp":1742377080000,"open":114.392,"high":114.492,"low":114.392,"close":114.492,"volume":0.15318000316619873},{"timestamp":1742377140000,"open":114.442,"high":114.592,"low":114.442,"close":114.592,"volume":0.16200000047683716},{"timestamp":1742377200000,"open":114.592,"high":114.592,"low":114.492,"close":114.542,"volume":0.06300000101327896},{"timestamp":1742377260000,"open":114.492,"high":114.542,"low":114.492,"close":114.542,"volume":0.09000000357627869},{"timestamp":1742377320000,"open":114.492,"high":114.592,"low":114.492,"close":114.592,"volume":0.06300000101327896},{"timestamp":1742377380000,"open":114.542,"high":114.592,"low":114.492,"close":114.592,"volume":0.15299999713897705},{"timestamp":1742377440000,"open":114.542,"high":114.542,"low":114.492,"close":114.542,"volume":0.09000000357627869},{"timestamp":1742377500000,"open":114.492,"high":114.692,"low":114.492,"close":114.642,"volume":0.17100000381469727},{"timestamp":1742377560000,"open":114.692,"high":114.792,"low":114.642,"close":114.742,"volume":0.207179993391037},{"timestamp":1742377620000,"open":114.791,"high":114.792,"low":114.742,"close":114.792,"volume":0.11709000170230865},{"timestamp":1742377680000,"open":114.742,"high":114.842,"low":114.742,"close":114.842,"volume":0.09909000247716904},{"timestamp":1742377740000,"open":114.792,"high":114.892,"low":114.742,"close":114.792,"volume":0.15299999713897705},{"timestamp":1742377800000,"open":114.792,"high":114.792,"low":114.592,"close":114.642,"volume":0.26100000739097595},{"timestamp":1742377860000,"open":114.692,"high":114.742,"low":114.642,"close":114.692,"volume":0.17100000381469727},{"timestamp":1742377920000,"open":114.742,"high":114.842,"low":114.692,"close":114.742,"volume":0.35100001096725464},{"timestamp":1742377980000,"open":114.792,"high":114.792,"low":114.692,"close":114.742,"volume":0.4500899910926819},{"timestamp":1742378040000,"open":114.692,"high":114.842,"low":114.692,"close":114.842,"volume":0.1530900001525879},{"timestamp":1742378100000,"open":114.792,"high":114.842,"low":114.792,"close":114.842,"volume":0.07208999991416931},{"timestamp":1742378160000,"open":114.891,"high":114.892,"low":114.642,"close":114.792,"volume":0.20726999640464783},{"timestamp":1742378220000,"open":114.792,"high":114.842,"low":114.742,"close":114.792,"volume":0.05400000140070915},{"timestamp":1742378280000,"open":114.742,"high":114.792,"low":114.742,"close":114.792,"volume":0.054090000689029694},{"timestamp":1742378340000,"open":114.742,"high":114.792,"low":114.742,"close":114.742,"volume":0.06300000101327896},{"timestamp":1742378400000,"open":114.792,"high":114.792,"low":114.692,"close":114.692,"volume":0.12600000202655792},{"timestamp":1742378460000,"open":114.742,"high":114.742,"low":114.692,"close":114.742,"volume":0.06300000101327896},{"timestamp":1742378520000,"open":114.692,"high":114.742,"low":114.692,"close":114.692,"volume":0.07199999690055847},{"timestamp":1742378580000,"open":114.742,"high":114.792,"low":114.692,"close":114.742,"volume":0.12600000202655792},{"timestamp":1742378640000,"open":114.792,"high":114.892,"low":114.792,"close":114.842,"volume":0.06300000101327896},{"timestamp":1742378700000,"open":114.792,"high":114.942,"low":114.792,"close":114.892,"volume":0.0989999994635582},{"timestamp":1742378760000,"open":114.942,"high":114.942,"low":114.792,"close":114.792,"volume":0.15299999713897705},{"timestamp":1742378820000,"open":114.842,"high":114.842,"low":114.792,"close":114.842,"volume":0.027000000700354576},{"timestamp":1742378880000,"open":114.792,"high":114.842,"low":114.792,"close":114.842,"volume":0.1080000028014183},{"timestamp":1742378940000,"open":114.792,"high":114.842,"low":114.742,"close":114.792,"volume":0.054090000689029694},{"timestamp":1742379000000,"open":114.742,"high":114.792,"low":114.742,"close":114.742,"volume":0.07199999690055847},{"timestamp":1742379060000,"open":114.791,"high":114.792,"low":114.742,"close":114.792,"volume":0.027089999988675117},{"timestamp":1742379120000,"open":114.742,"high":114.892,"low":114.742,"close":114.892,"volume":0.14399999380111694},{"timestamp":1742379180000,"open":114.842,"high":114.992,"low":114.842,"close":114.992,"volume":0.09000000357627869},{"timestamp":1742379240000,"open":114.992,"high":114.992,"low":114.942,"close":114.992,"volume":0.04500000178813934},{"timestamp":1742379300000,"open":114.942,"high":114.992,"low":114.892,"close":114.892,"volume":0.07199999690055847},{"timestamp":1742379360000,"open":114.942,"high":114.942,"low":114.792,"close":114.842,"volume":0.0989999994635582},{"timestamp":1742379420000,"open":114.792,"high":114.892,"low":114.792,"close":114.792,"volume":0.09000000357627869},{"timestamp":1742379480000,"open":114.842,"high":114.892,"low":114.792,"close":114.892,"volume":0.07199999690055847},{"timestamp":1742379540000,"open":114.892,"high":114.942,"low":114.842,"close":114.892,"volume":0.05400000140070915},{"timestamp":1742379600000,"open":114.941,"high":115.042,"low":114.892,"close":114.992,"volume":0.18017999827861786},{"timestamp":1742379660000,"open":115.042,"high":115.042,"low":114.892,"close":114.942,"volume":0.162090003490448},{"timestamp":1742379720000,"open":114.942,"high":114.992,"low":114.892,"close":114.892,"volume":0.13500000536441803},{"timestamp":1742379780000,"open":114.942,"high":114.942,"low":114.892,"close":114.942,"volume":0.027000000700354576},{"timestamp":1742379840000,"open":114.892,"high":115.042,"low":114.892,"close":114.992,"volume":0.17100000381469727},{"timestamp":1742379900000,"open":115.042,"high":115.142,"low":114.992,"close":115.092,"volume":0.12600000202655792},{"timestamp":1742379960000,"open":115.142,"high":115.142,"low":115.042,"close":115.092,"volume":0.08100000023841858},{"timestamp":1742380020000,"open":115.042,"high":115.192,"low":115.042,"close":115.192,"volume":0.1080000028014183},{"timestamp":1742380080000,"open":115.142,"high":115.142,"low":115.092,"close":115.092,"volume":0.027000000700354576},{"timestamp":1742380140000,"open":115.142,"high":115.142,"low":115.142,"close":115.142,"volume":0.008999999612569809},{"timestamp":1742380200000,"open":115.092,"high":115.192,"low":115.092,"close":115.142,"volume":0.13500000536441803},{"timestamp":1742380260000,"open":115.192,"high":115.242,"low":115.142,"close":115.192,"volume":0.07199999690055847},{"timestamp":1742380320000,"open":115.241,"high":115.242,"low":115.142,"close":115.142,"volume":0.12609000504016876},{"timestamp":1742380380000,"open":115.192,"high":115.242,"low":115.142,"close":115.242,"volume":0.22499999403953552},{"timestamp":1742380440000,"open":115.192,"high":115.242,"low":115.092,"close":115.242,"volume":0.18000000715255737},{"timestamp":1742380500000,"open":115.192,"high":115.242,"low":115.142,"close":115.192,"volume":0.18908999860286713},{"timestamp":1742380560000,"open":115.142,"high":115.242,"low":115.142,"close":115.142,"volume":0.14399999380111694},{"timestamp":1742380620000,"open":115.192,"high":115.292,"low":115.142,"close":115.242,"volume":0.207179993391037},{"timestamp":1742380680000,"open":115.292,"high":115.292,"low":115.192,"close":115.242,"volume":0.09000000357627869},{"timestamp":1742380740000,"open":115.192,"high":115.292,"low":115.092,"close":115.242,"volume":0.6122699975967407},{"timestamp":1742380800000,"open":115.292,"high":115.292,"low":115.192,"close":115.242,"volume":0.39609000086784363},{"timestamp":1742380860000,"open":115.242,"high":115.292,"low":115.142,"close":115.192,"volume":0.5490900278091431},{"timestamp":1742380920000,"open":115.142,"high":115.292,"low":115.092,"close":115.142,"volume":0.5850899815559387},{"timestamp":1742380980000,"open":115.092,"high":115.142,"low":114.942,"close":114.942,"volume":0.08100000023841858},{"timestamp":1742381040000,"open":114.942,"high":115.092,"low":114.942,"close":114.992,"volume":0.18000000715255737},{"timestamp":1742381100000,"open":114.942,"high":115.042,"low":114.942,"close":114.992,"volume":0.12600000202655792},{"timestamp":1742381160000,"open":115.042,"high":115.042,"low":114.842,"close":114.942,"volume":0.3959999978542328},{"timestamp":1742381220000,"open":114.892,"high":114.942,"low":114.892,"close":114.892,"volume":0.1080000028014183},{"timestamp":1742381280000,"open":114.942,"high":115.042,"low":114.892,"close":114.992,"volume":0.16200000047683716},{"timestamp":1742381340000,"open":114.942,"high":114.992,"low":114.942,"close":114.942,"volume":0.05400000140070915},{"timestamp":1742381400000,"open":114.992,"high":114.992,"low":114.942,"close":114.992,"volume":0.08100000023841858},{"timestamp":1742381460000,"open":114.942,"high":115.092,"low":114.942,"close":115.042,"volume":0.1080000028014183},{"timestamp":1742381520000,"open":114.992,"high":115.042,"low":114.942,"close":114.992,"volume":0.12600000202655792},{"timestamp":1742381580000,"open":115.042,"high":115.042,"low":114.942,"close":115.042,"volume":0.162090003490448},{"timestamp":1742381640000,"open":114.992,"high":115.042,"low":114.992,"close":115.042,"volume":0.036090001463890076},{"timestamp":1742381700000,"open":115.042,"high":115.042,"low":114.992,"close":115.042,"volume":0.07199999690055847},{"timestamp":1742381760000,"open":114.992,"high":114.992,"low":114.942,"close":114.942,"volume":0.04500000178813934},{"timestamp":1742381820000,"open":114.992,"high":115.042,"low":114.942,"close":114.992,"volume":0.0989999994635582},{"timestamp":1742381880000,"open":115.042,"high":115.042,"low":114.992,"close":115.042,"volume":0.04500000178813934},{"timestamp":1742381940000,"open":114.992,"high":115.042,"low":114.992,"close":115.042,"volume":0.06300000101327896},{"timestamp":1742382000000,"open":114.992,"high":115.042,"low":114.892,"close":114.942,"volume":0.22508999705314636},{"timestamp":1742382060000,"open":114.892,"high":114.942,"low":114.842,"close":114.892,"volume":0.1710900068283081},{"timestamp":1742382120000,"open":114.842,"high":114.892,"low":114.742,"close":114.842,"volume":0.24309000372886658},{"timestamp":1742382180000,"open":114.892,"high":114.892,"low":114.692,"close":114.742,"volume":0.2520900070667267},{"timestamp":1742382240000,"open":114.792,"high":114.892,"low":114.692,"close":114.892,"volume":0.31527000665664673},{"timestamp":1742382300000,"open":114.842,"high":114.992,"low":114.842,"close":114.992,"volume":0.22508999705314636},{"timestamp":1742382360000,"open":114.942,"high":114.992,"low":114.942,"close":114.942,"volume":0.04500000178813934},{"timestamp":1742382420000,"open":114.992,"high":115.042,"low":114.942,"close":115.042,"volume":0.0989999994635582},{"timestamp":1742382480000,"open":115.092,"high":115.092,"low":114.992,"close":115.042,"volume":0.08100000023841858},{"timestamp":1742382540000,"open":114.992,"high":115.092,"low":114.992,"close":114.992,"volume":0.09000000357627869},{"timestamp":1742382600000,"open":115.042,"high":115.092,"low":114.992,"close":115.092,"volume":0.05400000140070915},{"timestamp":1742382660000,"open":115.042,"high":115.142,"low":115.042,"close":115.092,"volume":0.12600000202655792},{"timestamp":1742382720000,"open":115.042,"high":115.092,"low":115.042,"close":115.042,"volume":0.06300000101327896},{"timestamp":1742382780000,"open":115.092,"high":115.092,"low":115.042,"close":115.092,"volume":0.08100000023841858},{"timestamp":1742382840000,"open":115.042,"high":115.092,"low":115.042,"close":115.092,"volume":0.0989999994635582},{"timestamp":1742382900000,"open":115.042,"high":115.092,"low":115.042,"close":115.092,"volume":0.035999998450279236},{"timestamp":1742382960000,"open":115.042,"high":115.092,"low":115.042,"close":115.092,"volume":0.09909000247716904},{"timestamp":1742383020000,"open":115.042,"high":115.092,"low":114.892,"close":115.042,"volume":0.3779999911785126},{"timestamp":1742383080000,"open":114.992,"high":115.042,"low":114.942,"close":114.992,"volume":0.1530900001525879},{"timestamp":1742383140000,"open":114.942,"high":114.992,"low":114.892,"close":114.942,"volume":0.0989999994635582},{"timestamp":1742383200000,"open":114.892,"high":114.942,"low":114.792,"close":114.842,"volume":0.17100000381469727},{"timestamp":1742383260000,"open":114.792,"high":114.842,"low":114.642,"close":114.642,"volume":0.17100000381469727},{"timestamp":1742383320000,"open":114.692,"high":114.692,"low":114.592,"close":114.692,"volume":0.1710900068283081},{"timestamp":1742383380000,"open":114.642,"high":114.692,"low":114.592,"close":114.592,"volume":0.12600000202655792},{"timestamp":1742383440000,"open":114.642,"high":114.842,"low":114.592,"close":114.842,"volume":0.3331800103187561},{"timestamp":1742383500000,"open":114.792,"high":114.842,"low":114.792,"close":114.842,"volume":0.1710900068283081},{"timestamp":1742383560000,"open":114.792,"high":114.842,"low":114.742,"close":114.742,"volume":0.09008999913930893},{"timestamp":1742383620000,"open":114.792,"high":114.842,"low":114.742,"close":114.792,"volume":0.09018000215291977},{"timestamp":1742383680000,"open":114.842,"high":114.842,"low":114.742,"close":114.792,"volume":0.027000000700354576},{"timestamp":1742383740000,"open":114.742,"high":114.792,"low":114.692,"close":114.692,"volume":0.08100000023841858},{"timestamp":1742383800000,"open":114.742,"high":114.742,"low":114.692,"close":114.692,"volume":0.11699999868869781},{"timestamp":1742383860000,"open":114.742,"high":114.742,"low":114.692,"close":114.742,"volume":0.1080000028014183},{"timestamp":1742383920000,"open":114.692,"high":114.692,"low":114.692,"close":114.692,"volume":0.008999999612569809},{"timestamp":1742383980000,"open":114.741,"high":114.742,"low":114.592,"close":114.642,"volume":0.24309000372886658},{"timestamp":1742384040000,"open":114.592,"high":114.692,"low":114.592,"close":114.592,"volume":0.04500000178813934},{"timestamp":1742384100000,"open":114.642,"high":114.642,"low":114.542,"close":114.542,"volume":0.09000000357627869},{"timestamp":1742384160000,"open":114.592,"high":114.642,"low":114.542,"close":114.592,"volume":0.09008999913930893},{"timestamp":1742384220000,"open":114.642,"high":114.642,"low":114.542,"close":114.592,"volume":0.14417999982833862},{"timestamp":1742384280000,"open":114.642,"high":114.692,"low":114.592,"close":114.592,"volume":0.14399999380111694},{"timestamp":1742384340000,"open":114.642,"high":114.642,"low":114.592,"close":114.642,"volume":0.054090000689029694},{"timestamp":1742384400000,"open":114.592,"high":114.642,"low":114.592,"close":114.592,"volume":0.06300000101327896},{"timestamp":1742384460000,"open":114.642,"high":114.642,"low":114.592,"close":114.642,"volume":0.027000000700354576},{"timestamp":1742384520000,"open":114.592,"high":114.642,"low":114.592,"close":114.592,"volume":0.1080000028014183},{"timestamp":1742384580000,"open":114.642,"high":114.642,"low":114.592,"close":114.642,"volume":0.0989999994635582},{"timestamp":1742384640000,"open":114.592,"high":114.642,"low":114.592,"close":114.642,"volume":0.035999998450279236},{"timestamp":1742384700000,"open":114.642,"high":114.642,"low":114.592,"close":114.642,"volume":0.14408999681472778},{"timestamp":1742384760000,"open":114.592,"high":114.642,"low":114.592,"close":114.642,"volume":0.1080000028014183},{"timestamp":1742384820000,"open":114.592,"high":114.642,"low":114.492,"close":114.642,"volume":0.17100000381469727},{"timestamp":1742384880000,"open":114.592,"high":114.642,"low":114.592,"close":114.642,"volume":0.06300000101327896},{"timestamp":1742384940000,"open":114.592,"high":114.642,"low":114.592,"close":114.592,"volume":0.027000000700354576},{"timestamp":1742385000000,"open":114.642,"high":114.642,"low":114.592,"close":114.642,"volume":0.06300000101327896},{"timestamp":1742385060000,"open":114.592,"high":114.642,"low":114.592,"close":114.592,"volume":0.1080000028014183},{"timestamp":1742385120000,"open":114.642,"high":114.642,"low":114.592,"close":114.642,"volume":0.06300000101327896},{"timestamp":1742385180000,"open":114.642,"high":114.642,"low":114.592,"close":114.642,"volume":0.08100000023841858},{"timestamp":1742385240000,"open":114.592,"high":114.742,"low":114.592,"close":114.742,"volume":0.10808999836444855},{"timestamp":1742385300000,"open":114.692,"high":114.742,"low":114.592,"close":114.692,"volume":0.26100000739097595},{"timestamp":1742385360000,"open":114.692,"high":114.692,"low":114.592,"close":114.692,"volume":0.39636000990867615},{"timestamp":1742385420000,"open":114.642,"high":114.742,"low":114.642,"close":114.742,"volume":0.1710900068283081},{"timestamp":1742385480000,"open":114.692,"high":114.742,"low":114.692,"close":114.742,"volume":0.017999999225139618},{"timestamp":1742385540000,"open":114.692,"high":114.742,"low":114.692,"close":114.742,"volume":0.07199999690055847},{"timestamp":1742385600000,"open":114.692,"high":114.792,"low":114.692,"close":114.692,"volume":0.17100000381469727},{"timestamp":1742385660000,"open":114.742,"high":114.742,"low":114.692,"close":114.742,"volume":0.1530900001525879},{"timestamp":1742385720000,"open":114.692,"high":114.792,"low":114.592,"close":114.592,"volume":0.1530900001525879},{"timestamp":1742385780000,"open":114.642,"high":114.642,"low":114.592,"close":114.592,"volume":0.0989999994635582},{"timestamp":1742385840000,"open":114.642,"high":114.642,"low":114.542,"close":114.592,"volume":0.14399999380111694},{"timestamp":1742385900000,"open":114.642,"high":114.692,"low":114.592,"close":114.642,"volume":0.11699999868869781},{"timestamp":1742385960000,"open":114.692,"high":114.692,"low":114.542,"close":114.592,"volume":0.11709000170230865},{"timestamp":1742386020000,"open":114.642,"high":114.642,"low":114.592,"close":114.642,"volume":0.16200000047683716},{"timestamp":1742386080000,"open":114.592,"high":114.692,"low":114.592,"close":114.692,"volume":0.1080000028014183},{"timestamp":1742386140000,"open":114.642,"high":114.692,"low":114.642,"close":114.692,"volume":0.036090001463890076},{"timestamp":1742386200000,"open":114.642,"high":114.692,"low":114.642,"close":114.692,"volume":0.1080000028014183},{"timestamp":1742386260000,"open":114.642,"high":114.742,"low":114.642,"close":114.692,"volume":0.05400000140070915},{"timestamp":1742386320000,"open":114.742,"high":114.792,"low":114.742,"close":114.792,"volume":0.14399999380111694},{"timestamp":1742386380000,"open":114.742,"high":114.842,"low":114.742,"close":114.842,"volume":0.16200000047683716},{"timestamp":1742386440000,"open":114.842,"high":114.842,"low":114.792,"close":114.792,"volume":0.07208999991416931},{"timestamp":1742386500000,"open":114.841,"high":114.892,"low":114.792,"close":114.892,"volume":0.09008999913930893},{"timestamp":1742386560000,"open":114.892,"high":114.942,"low":114.842,"close":114.892,"volume":0.2251800000667572},{"timestamp":1742386620000,"open":114.942,"high":114.942,"low":114.842,"close":114.892,"volume":0.19809000194072723},{"timestamp":1742386680000,"open":114.942,"high":114.942,"low":114.892,"close":114.892,"volume":0.04500000178813934},{"timestamp":1742386740000,"open":114.942,"high":114.942,"low":114.892,"close":114.942,"volume":0.10818000137805939},{"timestamp":1742386800000,"open":114.892,"high":114.992,"low":114.892,"close":114.892,"volume":0.1710900068283081},{"timestamp":1742386860000,"open":114.942,"high":115.042,"low":114.892,"close":115.042,"volume":0.20709000527858734},{"timestamp":1742386920000,"open":114.992,"high":115.042,"low":114.942,"close":114.942,"volume":0.16200000047683716},{"timestamp":1742386980000,"open":114.992,"high":115.092,"low":114.942,"close":115.092,"volume":0.16200000047683716},{"timestamp":1742387040000,"open":115.042,"high":115.092,"low":115.042,"close":115.092,"volume":0.12600000202655792},{"timestamp":1742387100000,"open":115.042,"high":115.192,"low":115.042,"close":115.142,"volume":0.11709000170230865},{"timestamp":1742387160000,"open":115.092,"high":115.142,"low":115.092,"close":115.092,"volume":0.11699999868869781},{"timestamp":1742387220000,"open":115.142,"high":115.142,"low":115.092,"close":115.092,"volume":0.13517999649047852},{"timestamp":1742387280000,"open":115.142,"high":115.142,"low":115.092,"close":115.142,"volume":0.08100000023841858},{"timestamp":1742387340000,"open":115.092,"high":115.192,"low":115.092,"close":115.142,"volume":0.0989999994635582},{"timestamp":1742387400000,"open":115.192,"high":115.192,"low":115.142,"close":115.142,"volume":0.054090000689029694},{"timestamp":1742387460000,"open":115.192,"high":115.192,"low":115.192,"close":115.192,"volume":0.008999999612569809},{"timestamp":1742387520000,"open":115.142,"high":115.192,"low":115.142,"close":115.192,"volume":0.1261799931526184},{"timestamp":1742387580000,"open":115.142,"high":115.192,"low":115.142,"close":115.142,"volume":0.1080000028014183},{"timestamp":1742387640000,"open":115.192,"high":115.192,"low":115.142,"close":115.192,"volume":0.04500000178813934},{"timestamp":1742387700000,"open":115.142,"high":115.292,"low":115.092,"close":115.292,"volume":0.3149999976158142},{"timestamp":1742387760000,"open":115.242,"high":115.392,"low":115.242,"close":115.392,"volume":0.13500000536441803},{"timestamp":1742387820000,"open":115.392,"high":115.442,"low":115.192,"close":115.242,"volume":0.3059999942779541},{"timestamp":1742387880000,"open":115.192,"high":115.192,"low":115.042,"close":115.092,"volume":0.27917999029159546},{"timestamp":1742387940000,"open":115.142,"high":115.142,"low":115.092,"close":115.142,"volume":0.11699999868869781},{"timestamp":1742388000000,"open":115.092,"high":115.142,"low":115.092,"close":115.092,"volume":0.08100000023841858},{"timestamp":1742388060000,"open":115.142,"high":115.142,"low":115.092,"close":115.142,"volume":0.06300000101327896},{"timestamp":1742388120000,"open":115.092,"high":115.142,"low":115.092,"close":115.142,"volume":0.12600000202655792},{"timestamp":1742388180000,"open":115.092,"high":115.142,"low":115.092,"close":115.142,"volume":0.05400000140070915},{"timestamp":1742388240000,"open":115.092,"high":115.142,"low":115.092,"close":115.142,"volume":0.09000000357627869},{"timestamp":1742388300000,"open":115.092,"high":115.192,"low":114.992,"close":115.142,"volume":0.31509000062942505},{"timestamp":1742388360000,"open":115.092,"high":115.242,"low":115.042,"close":115.242,"volume":0.1889999955892563},{"timestamp":1742388420000,"open":115.192,"high":115.242,"low":115.192,"close":115.192,"volume":0.09000000357627869},{"timestamp":1742388480000,"open":115.242,"high":115.242,"low":115.192,"close":115.242,"volume":0.06300000101327896},{"timestamp":1742388540000,"open":115.192,"high":115.242,"low":115.092,"close":115.092,"volume":0.1889999955892563},{"timestamp":1742388600000,"open":115.142,"high":115.192,"low":115.092,"close":115.142,"volume":0.11699999868869781},{"timestamp":1742388660000,"open":115.192,"high":115.292,"low":115.142,"close":115.242,"volume":0.2161799967288971},{"timestamp":1742388720000,"open":115.192,"high":115.242,"low":115.192,"close":115.242,"volume":0.2251800000667572},{"timestamp":1742388780000,"open":115.192,"high":115.242,"low":115.192,"close":115.192,"volume":0.04500000178813934},{"timestamp":1742388900000,"open":115.242,"high":115.242,"low":115.092,"close":115.142,"volume":0.2520900070667267},{"timestamp":1742388960000,"open":115.092,"high":115.142,"low":115.092,"close":115.142,"volume":0.18000000715255737},{"timestamp":1742389020000,"open":115.092,"high":115.142,"low":115.092,"close":115.142,"volume":0.12600000202655792},{"timestamp":1742389080000,"open":115.092,"high":115.242,"low":115.092,"close":115.142,"volume":0.1979999989271164},{"timestamp":1742389140000,"open":115.092,"high":115.242,"low":115.092,"close":115.192,"volume":0.27017998695373535},{"timestamp":1742389200000,"open":115.242,"high":115.342,"low":115.192,"close":115.342,"volume":0.33309000730514526},{"timestamp":1742389260000,"open":115.292,"high":115.342,"low":115.292,"close":115.342,"volume":0.17117999494075775},{"timestamp":1742389320000,"open":115.292,"high":115.392,"low":115.292,"close":115.392,"volume":0.18908999860286713},{"timestamp":1742389380000,"open":115.442,"high":115.442,"low":115.392,"close":115.392,"volume":0.1080000028014183},{"timestamp":1742389440000,"open":115.442,"high":115.442,"low":115.292,"close":115.292,"volume":0.15299999713897705},{"timestamp":1742389500000,"open":115.342,"high":115.392,"low":115.292,"close":115.392,"volume":0.24318000674247742},{"timestamp":1742389560000,"open":115.342,"high":115.392,"low":115.342,"close":115.342,"volume":0.11699999868869781},{"timestamp":1742389620000,"open":115.392,"high":115.392,"low":115.342,"close":115.392,"volume":0.027000000700354576},{"timestamp":1742389680000,"open":115.392,"high":115.392,"low":115.342,"close":115.392,"volume":0.0989999994635582},{"timestamp":1742389740000,"open":115.342,"high":115.392,"low":115.342,"close":115.342,"volume":0.05400000140070915},{"timestamp":1742389800000,"open":115.392,"high":115.392,"low":115.192,"close":115.192,"volume":0.32409000396728516},{"timestamp":1742389860000,"open":115.242,"high":115.242,"low":115.192,"close":115.192,"volume":0.07199999690055847},{"timestamp":1742389920000,"open":115.242,"high":115.242,"low":115.192,"close":115.192,"volume":0.05400000140070915},{"timestamp":1742389980000,"open":115.242,"high":115.242,"low":115.192,"close":115.242,"volume":0.08100000023841858},{"timestamp":1742390040000,"open":115.192,"high":115.242,"low":115.192,"close":115.242,"volume":0.13500000536441803},{"timestamp":1742390100000,"open":115.242,"high":115.242,"low":115.192,"close":115.242,"volume":0.07199999690055847},{"timestamp":1742390160000,"open":115.192,"high":115.242,"low":115.192,"close":115.192,"volume":0.027000000700354576},{"timestamp":1742390220000,"open":115.242,"high":115.242,"low":115.142,"close":115.192,"volume":0.13500000536441803},{"timestamp":1742390280000,"open":115.142,"high":115.192,"low":115.092,"close":115.142,"volume":0.19809000194072723},{"timestamp":1742390340000,"open":115.092,"high":115.242,"low":115.092,"close":115.192,"volume":0.19809000194072723},{"timestamp":1742390400000,"open":115.242,"high":115.242,"low":115.192,"close":115.242,"volume":0.1530900001525879},{"timestamp":1742390460000,"open":115.192,"high":115.242,"low":115.192,"close":115.192,"volume":0.04500000178813934},{"timestamp":1742390520000,"open":115.242,"high":115.292,"low":115.192,"close":115.192,"volume":0.1710900068283081},{"timestamp":1742390580000,"open":115.242,"high":115.242,"low":115.192,"close":115.242,"volume":0.0630899965763092},{"timestamp":1742390640000,"open":115.192,"high":115.242,"low":115.192,"close":115.192,"volume":0.08100000023841858},{"timestamp":1742390700000,"open":115.242,"high":115.242,"low":115.192,"close":115.242,"volume":0.04500000178813934},{"timestamp":1742390760000,"open":115.192,"high":115.242,"low":115.142,"close":115.192,"volume":0.1080000028014183},{"timestamp":1742390820000,"open":115.142,"high":115.242,"low":115.092,"close":115.192,"volume":0.3149999976158142},{"timestamp":1742390880000,"open":115.142,"high":115.192,"low":115.142,"close":115.142,"volume":0.06300000101327896},{"timestamp":1742390940000,"open":115.192,"high":115.192,"low":115.142,"close":115.142,"volume":0.11699999868869781},{"timestamp":1742391000000,"open":115.192,"high":115.192,"low":115.142,"close":115.192,"volume":0.16200000047683716},{"timestamp":1742391060000,"open":115.142,"high":115.192,"low":115.142,"close":115.192,"volume":0.11699999868869781},{"timestamp":1742391120000,"open":115.142,"high":115.292,"low":115.142,"close":115.242,"volume":0.27900001406669617},{"timestamp":1742391180000,"open":115.192,"high":115.242,"low":115.192,"close":115.242,"volume":0.31509000062942505},{"timestamp":1742391240000,"open":115.192,"high":115.242,"low":115.092,"close":115.092,"volume":0.18000000715255737},{"timestamp":1742391300000,"open":115.092,"high":115.192,"low":114.992,"close":115.142,"volume":0.2160000056028366},{"timestamp":1742391360000,"open":115.192,"high":115.192,"low":115.092,"close":115.092,"volume":0.22499999403953552},{"timestamp":1742391420000,"open":115.142,"high":115.142,"low":115.092,"close":115.142,"volume":0.15299999713897705},{"timestamp":1742391480000,"open":115.092,"high":115.142,"low":115.092,"close":115.142,"volume":0.2070000022649765},{"timestamp":1742391540000,"open":115.092,"high":115.142,"low":115.092,"close":115.142,"volume":0.18008999526500702},{"timestamp":1742391600000,"open":115.142,"high":115.142,"low":115.092,"close":115.142,"volume":0.15299999713897705},{"timestamp":1742391660000,"open":115.092,"high":115.192,"low":115.092,"close":115.142,"volume":0.12600000202655792},{"timestamp":1742391720000,"open":115.192,"high":115.192,"low":115.142,"close":115.142,"volume":0.0989999994635582},{"timestamp":1742391780000,"open":115.192,"high":115.342,"low":115.192,"close":115.292,"volume":0.3240000009536743},{"timestamp":1742391840000,"open":115.342,"high":115.342,"low":115.292,"close":115.342,"volume":0.08100000023841858},{"timestamp":1742391900000,"open":115.292,"high":115.342,"low":115.192,"close":115.192,"volume":0.2251800000667572},{"timestamp":1742391960000,"open":115.241,"high":115.242,"low":115.092,"close":115.092,"volume":0.28817999362945557},{"timestamp":1742392020000,"open":115.142,"high":115.292,"low":115.042,"close":115.292,"volume":0.2521800100803375},{"timestamp":1742392080000,"open":115.242,"high":115.342,"low":115.192,"close":115.242,"volume":0.4231800138950348},{"timestamp":1742392140000,"open":115.192,"high":115.242,"low":115.142,"close":115.142,"volume":0.2161799967288971},{"timestamp":1742392200000,"open":115.192,"high":115.192,"low":115.042,"close":115.092,"volume":0.24309000372886658},{"timestamp":1742392260000,"open":115.042,"high":115.092,"low":114.992,"close":115.092,"volume":0.2610900104045868},{"timestamp":1742392320000,"open":115.042,"high":115.242,"low":115.042,"close":115.192,"volume":0.3149999976158142},{"timestamp":1742392380000,"open":115.242,"high":115.292,"low":115.192,"close":115.192,"volume":0.11699999868869781},{"timestamp":1742392440000,"open":115.242,"high":115.242,"low":115.192,"close":115.192,"volume":0.05400000140070915},{"timestamp":1742392500000,"open":115.242,"high":115.392,"low":115.192,"close":115.292,"volume":0.18918000161647797},{"timestamp":1742392560000,"open":115.342,"high":115.342,"low":115.192,"close":115.242,"volume":0.13508999347686768},{"timestamp":1742392620000,"open":115.291,"high":115.392,"low":115.291,"close":115.292,"volume":0.18017999827861786},{"timestamp":1742392680000,"open":115.342,"high":115.342,"low":115.242,"close":115.292,"volume":0.1261799931526184},{"timestamp":1742392740000,"open":115.242,"high":115.292,"low":115.242,"close":115.292,"volume":0.1080000028014183},{"timestamp":1742392800000,"open":115.242,"high":115.392,"low":115.242,"close":115.342,"volume":0.23399999737739563},{"timestamp":1742392860000,"open":115.392,"high":115.392,"low":115.342,"close":115.392,"volume":0.027000000700354576},{"timestamp":1742392920000,"open":115.342,"high":115.492,"low":115.342,"close":115.492,"volume":0.21608999371528625},{"timestamp":1742392980000,"open":115.442,"high":115.592,"low":115.442,"close":115.542,"volume":0.1530900001525879},{"timestamp":1742393040000,"open":115.592,"high":115.592,"low":115.542,"close":115.592,"volume":0.13508999347686768},{"timestamp":1742393100000,"open":115.542,"high":115.592,"low":115.542,"close":115.592,"volume":0.07208999991416931},{"timestamp":1742393160000,"open":115.542,"high":115.592,"low":115.542,"close":115.592,"volume":0.07199999690055847},{"timestamp":1742393220000,"open":115.542,"high":115.692,"low":115.542,"close":115.642,"volume":0.34209001064300537},{"timestamp":1742393280000,"open":115.592,"high":115.642,"low":115.542,"close":115.542,"volume":0.24318000674247742},{"timestamp":1742393340000,"open":115.592,"high":115.592,"low":115.542,"close":115.592,"volume":0.11699999868869781},{"timestamp":1742393400000,"open":115.542,"high":115.592,"low":115.442,"close":115.542,"volume":0.1979999989271164},{"timestamp":1742393460000,"open":115.592,"high":115.692,"low":115.542,"close":115.642,"volume":0.1979999989271164},{"timestamp":1742393520000,"open":115.692,"high":115.692,"low":115.492,"close":115.592,"volume":0.26100000739097595},{"timestamp":1742393580000,"open":115.542,"high":115.642,"low":115.492,"close":115.542,"volume":0.1889999955892563},{"timestamp":1742393640000,"open":115.492,"high":115.592,"low":115.492,"close":115.592,"volume":0.18000000715255737},{"timestamp":1742393700000,"open":115.542,"high":115.592,"low":115.492,"close":115.542,"volume":0.13508999347686768},{"timestamp":1742393760000,"open":115.592,"high":115.742,"low":115.542,"close":115.692,"volume":0.39609000086784363},{"timestamp":1742393820000,"open":115.642,"high":115.692,"low":115.642,"close":115.692,"volume":0.18008999526500702},{"timestamp":1742393880000,"open":115.642,"high":115.742,"low":115.642,"close":115.692,"volume":0.13508999347686768},{"timestamp":1742393940000,"open":115.742,"high":115.742,"low":115.692,"close":115.742,"volume":0.13500000536441803},{"timestamp":1742394000000,"open":115.692,"high":115.792,"low":115.692,"close":115.792,"volume":0.13500000536441803},{"timestamp":1742394060000,"open":115.742,"high":115.792,"low":115.692,"close":115.742,"volume":0.207179993391037},{"timestamp":1742394120000,"open":115.692,"high":115.742,"low":115.642,"close":115.692,"volume":0.18008999526500702},{"timestamp":1742394180000,"open":115.642,"high":115.742,"low":115.642,"close":115.742,"volume":0.1530900001525879},{"timestamp":1742394240000,"open":115.692,"high":115.742,"low":115.692,"close":115.692,"volume":0.11699999868869781},{"timestamp":1742394300000,"open":115.742,"high":115.742,"low":115.692,"close":115.742,"volume":0.15299999713897705},{"timestamp":1742394360000,"open":115.692,"high":115.842,"low":115.692,"close":115.792,"volume":0.27900001406669617},{"timestamp":1742394420000,"open":115.842,"high":115.842,"low":115.692,"close":115.742,"volume":0.16200000047683716},{"timestamp":1742394480000,"open":115.692,"high":115.742,"low":115.692,"close":115.742,"volume":0.21608999371528625},{"timestamp":1742394540000,"open":115.792,"high":115.792,"low":115.642,"close":115.642,"volume":0.12600000202655792},{"timestamp":1742394600000,"open":115.692,"high":115.742,"low":115.642,"close":115.742,"volume":0.2790899872779846},{"timestamp":1742394660000,"open":115.692,"high":115.742,"low":115.692,"close":115.742,"volume":0.12609000504016876},{"timestamp":1742394720000,"open":115.692,"high":115.742,"low":115.692,"close":115.742,"volume":0.15299999713897705},{"timestamp":1742394780000,"open":115.692,"high":115.842,"low":115.692,"close":115.792,"volume":0.16200000047683716},{"timestamp":1742394840000,"open":115.842,"high":115.842,"low":115.792,"close":115.842,"volume":0.09909000247716904},{"timestamp":1742394900000,"open":115.792,"high":115.842,"low":115.742,"close":115.742,"volume":0.3421800136566162},{"timestamp":1742394960000,"open":115.792,"high":115.942,"low":115.742,"close":115.942,"volume":0.1889999955892563},{"timestamp":1742395020000,"open":115.892,"high":115.942,"low":115.892,"close":115.942,"volume":0.11699999868869781},{"timestamp":1742395080000,"open":115.942,"high":115.942,"low":115.842,"close":115.842,"volume":0.15299999713897705},{"timestamp":1742395140000,"open":115.892,"high":115.892,"low":115.742,"close":115.842,"volume":0.34200000762939453},{"timestamp":1742395200000,"open":115.892,"high":115.892,"low":115.842,"close":115.842,"volume":0.12600000202655792},{"timestamp":1742395260000,"open":115.892,"high":115.992,"low":115.792,"close":115.792,"volume":0.3149999976158142},{"timestamp":1742395320000,"open":115.842,"high":115.842,"low":115.792,"close":115.842,"volume":0.12600000202655792},{"timestamp":1742395380000,"open":115.792,"high":115.842,"low":115.792,"close":115.842,"volume":0.17100000381469727},{"timestamp":1742395440000,"open":115.842,"high":115.842,"low":115.792,"close":115.792,"volume":0.09000000357627869},{"timestamp":1742395500000,"open":115.842,"high":115.892,"low":115.842,"close":115.842,"volume":0.13500000536441803},{"timestamp":1742395560000,"open":115.892,"high":115.942,"low":115.842,"close":115.942,"volume":0.1080000028014183},{"timestamp":1742395620000,"open":115.892,"high":115.942,"low":115.842,"close":115.892,"volume":0.12600000202655792},{"timestamp":1742395680000,"open":115.942,"high":115.942,"low":115.892,"close":115.942,"volume":0.13500000536441803},{"timestamp":1742395740000,"open":115.892,"high":115.942,"low":115.842,"close":115.892,"volume":0.1979999989271164},{"timestamp":1742395800000,"open":115.842,"high":115.942,"low":115.842,"close":115.892,"volume":0.12609000504016876},{"timestamp":1742395860000,"open":115.942,"high":116.042,"low":115.892,"close":116.042,"volume":0.1889999955892563},{"timestamp":1742395920000,"open":115.992,"high":116.042,"low":115.992,"close":115.992,"volume":0.22508999705314636},{"timestamp":1742395980000,"open":116.042,"high":116.092,"low":116.042,"close":116.092,"volume":0.045090001076459885},{"timestamp":1742396040000,"open":116.142,"high":116.142,"low":116.042,"close":116.092,"volume":0.2790899872779846},{"timestamp":1742396100000,"open":116.042,"high":116.092,"low":116.042,"close":116.042,"volume":0.18008999526500702},{"timestamp":1742396160000,"open":116.091,"high":116.092,"low":116.042,"close":116.042,"volume":0.1712699979543686},{"timestamp":1742396220000,"open":116.092,"high":116.092,"low":116.042,"close":116.092,"volume":0.09909000247716904},{"timestamp":1742396280000,"open":116.042,"high":116.092,"low":115.942,"close":116.042,"volume":0.19818000495433807},{"timestamp":1742396340000,"open":115.992,"high":116.042,"low":115.942,"close":115.942,"volume":0.09000000357627869},{"timestamp":1742396400000,"open":115.992,"high":115.992,"low":115.842,"close":115.892,"volume":0.2160000056028366},{"timestamp":1742396460000,"open":115.892,"high":115.942,"low":115.792,"close":115.792,"volume":0.3513599932193756},{"timestamp":1742396520000,"open":115.842,"high":115.892,"low":115.792,"close":115.842,"volume":0.1889999955892563},{"timestamp":1742396580000,"open":115.892,"high":115.892,"low":115.742,"close":115.842,"volume":0.1889999955892563},{"timestamp":1742396640000,"open":115.792,"high":115.842,"low":115.792,"close":115.842,"volume":0.29708999395370483},{"timestamp":1742396700000,"open":115.792,"high":115.842,"low":115.742,"close":115.792,"volume":0.1171799972653389},{"timestamp":1742396760000,"open":115.742,"high":115.842,"low":115.742,"close":115.842,"volume":0.09917999804019928},{"timestamp":1742396820000,"open":115.792,"high":115.842,"low":115.792,"close":115.842,"volume":0.09000000357627869},{"timestamp":1742396880000,"open":115.792,"high":115.892,"low":115.792,"close":115.842,"volume":0.1080000028014183},{"timestamp":1742396940000,"open":115.892,"high":115.892,"low":115.842,"close":115.892,"volume":0.14408999681472778},{"timestamp":1742397000000,"open":115.842,"high":115.942,"low":115.842,"close":115.942,"volume":0.1080000028014183},{"timestamp":1742397060000,"open":115.892,"high":115.942,"low":115.892,"close":115.942,"volume":0.1171799972653389},{"timestamp":1742397120000,"open":115.892,"high":115.942,"low":115.892,"close":115.892,"volume":0.207179993391037},{"timestamp":1742397180000,"open":115.942,"high":115.992,"low":115.892,"close":115.992,"volume":0.24300000071525574},{"timestamp":1742397240000,"open":115.942,"high":116.042,"low":115.942,"close":115.992,"volume":0.14399999380111694},{"timestamp":1742397300000,"open":116.042,"high":116.042,"low":115.992,"close":116.042,"volume":0.1080000028014183},{"timestamp":1742397360000,"open":115.992,"high":116.042,"low":115.992,"close":116.042,"volume":0.09008999913930893},{"timestamp":1742397420000,"open":115.992,"high":116.042,"low":115.942,"close":115.942,"volume":0.1979999989271164},{"timestamp":1742397480000,"open":115.992,"high":115.992,"low":115.942,"close":115.942,"volume":0.18008999526500702},{"timestamp":1742397540000,"open":115.992,"high":115.992,"low":115.892,"close":115.942,"volume":0.24300000071525574},{"timestamp":1742397600000,"open":115.892,"high":115.942,"low":115.742,"close":115.742,"volume":0.18918000161647797},{"timestamp":1742397660000,"open":115.792,"high":115.892,"low":115.742,"close":115.892,"volume":0.24309000372886658},{"timestamp":1742397720000,"open":115.892,"high":115.892,"low":115.842,"close":115.892,"volume":0.045090001076459885},{"timestamp":1742397780000,"open":115.842,"high":115.992,"low":115.842,"close":115.992,"volume":0.10808999836444855},{"timestamp":1742397840000,"open":115.942,"high":115.992,"low":115.942,"close":115.992,"volume":0.20709000527858734},{"timestamp":1742397900000,"open":115.942,"high":116.042,"low":115.942,"close":116.042,"volume":0.11699999868869781},{"timestamp":1742397960000,"open":115.992,"high":116.042,"low":115.992,"close":115.992,"volume":0.1080000028014183},{"timestamp":1742398020000,"open":116.042,"high":116.042,"low":115.942,"close":115.992,"volume":0.296999990940094},{"timestamp":1742398080000,"open":115.942,"high":115.992,"low":115.942,"close":115.942,"volume":0.15318000316619873},{"timestamp":1742398140000,"open":115.992,"high":115.992,"low":115.942,"close":115.992,"volume":0.12600000202655792},{"timestamp":1742398200000,"open":115.942,"high":115.992,"low":115.692,"close":115.692,"volume":0.296999990940094},{"timestamp":1742398260000,"open":115.742,"high":115.742,"low":115.692,"close":115.742,"volume":0.15299999713897705},{"timestamp":1742398320000,"open":115.742,"high":115.742,"low":115.692,"close":115.742,"volume":0.08100000023841858},{"timestamp":1742398380000,"open":115.692,"high":115.742,"low":115.592,"close":115.592,"volume":0.11699999868869781},{"timestamp":1742398440000,"open":115.642,"high":115.742,"low":115.592,"close":115.742,"volume":0.22499999403953552},{"timestamp":1742398500000,"open":115.692,"high":115.792,"low":115.692,"close":115.742,"volume":0.1802700012922287},{"timestamp":1742398560000,"open":115.792,"high":115.792,"low":115.692,"close":115.692,"volume":0.21608999371528625},{"timestamp":1742398620000,"open":115.742,"high":115.842,"low":115.692,"close":115.842,"volume":0.16200000047683716},{"timestamp":1742398680000,"open":115.792,"high":115.942,"low":115.792,"close":115.842,"volume":0.24309000372886658},{"timestamp":1742398740000,"open":115.842,"high":115.842,"low":115.692,"close":115.692,"volume":0.1530900001525879},{"timestamp":1742398800000,"open":115.741,"high":115.942,"low":115.692,"close":115.842,"volume":0.2341800034046173},{"timestamp":1742398860000,"open":115.892,"high":115.892,"low":115.792,"close":115.792,"volume":0.24300000071525574},{"timestamp":1742398920000,"open":115.842,"high":115.842,"low":115.792,"close":115.792,"volume":0.09000000357627869},{"timestamp":1742398980000,"open":115.842,"high":115.892,"low":115.792,"close":115.842,"volume":0.18017999827861786},{"timestamp":1742399040000,"open":115.892,"high":115.942,"low":115.892,"close":115.942,"volume":0.18017999827861786},{"timestamp":1742399100000,"open":115.892,"high":115.992,"low":115.892,"close":115.992,"volume":0.24300000071525574},{"timestamp":1742399160000,"open":115.942,"high":115.992,"low":115.892,"close":115.892,"volume":0.11699999868869781},{"timestamp":1742399220000,"open":115.942,"high":115.992,"low":115.892,"close":115.942,"volume":0.1889999955892563},{"timestamp":1742399280000,"open":115.992,"high":115.992,"low":115.942,"close":115.992,"volume":0.14399999380111694},{"timestamp":1742399340000,"open":115.942,"high":116.092,"low":115.942,"close":116.092,"volume":0.18008999526500702},{"timestamp":1742399400000,"open":116.042,"high":116.092,"low":115.992,"close":116.042,"volume":0.162090003490448},{"timestamp":1742399460000,"open":115.992,"high":116.042,"low":115.892,"close":115.892,"volume":0.25200000405311584},{"timestamp":1742399520000,"open":115.942,"high":115.992,"low":115.892,"close":115.942,"volume":0.22508999705314636},{"timestamp":1742399580000,"open":115.992,"high":115.992,"low":115.892,"close":115.942,"volume":0.12609000504016876},{"timestamp":1742399640000,"open":115.892,"high":115.942,"low":115.892,"close":115.942,"volume":0.14399999380111694},{"timestamp":1742399700000,"open":115.892,"high":115.892,"low":115.792,"close":115.892,"volume":0.20709000527858734},{"timestamp":1742399760000,"open":115.892,"high":115.892,"low":115.842,"close":115.892,"volume":0.18017999827861786},{"timestamp":1742399820000,"open":115.892,"high":115.892,"low":115.842,"close":115.842,"volume":0.13500000536441803},{"timestamp":1742399880000,"open":115.892,"high":115.892,"low":115.742,"close":115.792,"volume":0.324180006980896},{"timestamp":1742399940000,"open":115.842,"high":115.842,"low":115.742,"close":115.792,"volume":0.17100000381469727},{"timestamp":1742400000000,"open":115.742,"high":115.792,"low":115.592,"close":115.642,"volume":0.27900001406669617},{"timestamp":1742400060000,"open":115.592,"high":115.692,"low":115.592,"close":115.592,"volume":0.2790899872779846},{"timestamp":1742400120000,"open":115.642,"high":115.692,"low":115.542,"close":115.592,"volume":0.24318000674247742},{"timestamp":1742400180000,"open":115.542,"high":115.642,"low":115.542,"close":115.592,"volume":0.3059999942779541},{"timestamp":1742400240000,"open":115.642,"high":115.692,"low":115.592,"close":115.642,"volume":0.1979999989271164},{"timestamp":1742400300000,"open":115.692,"high":115.692,"low":115.542,"close":115.542,"volume":0.27900001406669617},{"timestamp":1742400360000,"open":115.592,"high":115.592,"low":115.542,"close":115.592,"volume":0.12609000504016876},{"timestamp":1742400420000,"open":115.542,"high":115.592,"low":115.542,"close":115.542,"volume":0.11699999868869781},{"timestamp":1742400480000,"open":115.592,"high":115.692,"low":115.542,"close":115.642,"volume":0.324180006980896},{"timestamp":1742400540000,"open":115.592,"high":115.642,"low":115.542,"close":115.642,"volume":0.3059999942779541},{"timestamp":1742400600000,"open":115.592,"high":115.642,"low":115.542,"close":115.542,"volume":0.23399999737739563},{"timestamp":1742400660000,"open":115.592,"high":115.692,"low":115.542,"close":115.692,"volume":0.18017999827861786},{"timestamp":1742400720000,"open":115.642,"high":115.692,"low":115.642,"close":115.692,"volume":0.18000000715255737},{"timestamp":1742400780000,"open":115.642,"high":115.692,"low":115.592,"close":115.642,"volume":0.10808999836444855},{"timestamp":1742400840000,"open":115.642,"high":115.692,"low":115.492,"close":115.542,"volume":0.1710900068283081},{"timestamp":1742400900000,"open":115.492,"high":115.542,"low":115.292,"close":115.342,"volume":0.2700900137424469},{"timestamp":1742400960000,"open":115.391,"high":115.542,"low":115.342,"close":115.492,"volume":0.18017999827861786},{"timestamp":1742401020000,"open":115.442,"high":115.492,"low":115.342,"close":115.392,"volume":0.3149999976158142},{"timestamp":1742401080000,"open":115.442,"high":115.442,"low":115.342,"close":115.342,"volume":0.18000000715255737},{"timestamp":1742401140000,"open":115.392,"high":115.392,"low":115.242,"close":115.242,"volume":0.27000001072883606},{"timestamp":1742401200000,"open":115.292,"high":115.342,"low":115.242,"close":115.342,"volume":0.22508999705314636},{"timestamp":1742401260000,"open":115.342,"high":115.392,"low":115.292,"close":115.342,"volume":0.23409000039100647},{"timestamp":1742401320000,"open":115.392,"high":115.492,"low":115.342,"close":115.442,"volume":0.23399999737739563},{"timestamp":1742401380000,"open":115.492,"high":115.492,"low":115.392,"close":115.392,"volume":0.18000000715255737},{"timestamp":1742401440000,"open":115.442,"high":115.542,"low":115.442,"close":115.492,"volume":0.24300000071525574},{"timestamp":1742401500000,"open":115.442,"high":115.542,"low":115.442,"close":115.492,"volume":0.22499999403953552},{"timestamp":1742401560000,"open":115.492,"high":115.542,"low":115.392,"close":115.392,"volume":0.18000000715255737},{"timestamp":1742401620000,"open":115.442,"high":115.442,"low":115.392,"close":115.442,"volume":0.13508999347686768},{"timestamp":1742401680000,"open":115.392,"high":115.442,"low":115.392,"close":115.392,"volume":0.21608999371528625},{"timestamp":1742401740000,"open":115.442,"high":115.542,"low":115.392,"close":115.442,"volume":0.3779999911785126}]