[{"timestamp":1742391000000,"open":99.903,"high":99.903,"low":99.903,"close":99.903,"volume":0.13199999928474426},{"timestamp":1742391060000,"open":99.903,"high":99.903,"low":99.903,"close":99.903,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":100.163,"high":100.163,"low":100.163,"close":100.163,"volume":0.014100000262260437},{"timestamp":1742391240000,"open":100.163,"high":100.223,"low":100.163,"close":100.223,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":100.233,"high":100.563,"low":100.163,"close":100.563,"volume":0.05460000038146973},{"timestamp":1742391360000,"open":100.713,"high":100.903,"low":100.473,"close":100.903,"volume":0.3294000029563904},{"timestamp":1742391420000,"open":100.903,"high":100.903,"low":100.733,"close":100.733,"volume":0.12780000269412994},{"timestamp":1742391480000,"open":100.733,"high":101.363,"low":100.733,"close":101.343,"volume":0.1469999998807907},{"timestamp":1742391540000,"open":101.343,"high":101.343,"low":101.343,"close":101.343,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":101.193,"high":101.343,"low":101.133,"close":101.133,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":101.443,"high":101.443,"low":101.443,"close":101.443,"volume":0.04050000011920929},{"timestamp":1742391720000,"open":101.443,"high":101.443,"low":101.153,"close":101.153,"volume":0.2994000017642975},{"timestamp":1742391780000,"open":100.583,"high":100.903,"low":100.413,"close":100.843,"volume":0.14100000262260437},{"timestamp":1742391840000,"open":100.843,"high":101.423,"low":100.843,"close":101.333,"volume":0.23849999904632568},{"timestamp":1742391900000,"open":101.333,"high":101.523,"low":101.333,"close":101.493,"volume":0.12150000035762787},{"timestamp":1742391960000,"open":101.613,"high":101.863,"low":101.553,"close":101.553,"volume":0.2694000005722046},{"timestamp":1742392020000,"open":101.593,"high":101.763,"low":101.593,"close":101.763,"volume":0.13289999961853027},{"timestamp":1742392080000,"open":101.723,"high":101.753,"low":101.553,"close":101.553,"volume":0.10649999976158142},{"timestamp":1742392140000,"open":101.583,"high":101.593,"low":101.523,"close":101.523,"volume":0.08009999990463257},{"timestamp":1742392200000,"open":101.523,"high":101.673,"low":101.523,"close":101.623,"volume":0.07919999957084656},{"timestamp":1742392260000,"open":101.623,"high":101.623,"low":101.623,"close":101.623,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":101.543,"high":101.923,"low":101.543,"close":101.823,"volume":0.22529999911785126},{"timestamp":1742392380000,"open":101.843,"high":102.023,"low":101.843,"close":101.853,"volume":0.07500000298023224},{"timestamp":1742392440000,"open":101.853,"high":101.973,"low":101.853,"close":101.973,"volume":0.06960000097751617},{"timestamp":1742392500000,"open":101.973,"high":101.973,"low":101.973,"close":101.973,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":101.973,"high":102.143,"low":101.973,"close":101.993,"volume":0.11969999969005585},{"timestamp":1742392620000,"open":101.993,"high":102.173,"low":101.983,"close":102.053,"volume":0.1469999998807907},{"timestamp":1742392680000,"open":102.163,"high":102.173,"low":102.053,"close":102.053,"volume":0.10559999942779541},{"timestamp":1742392740000,"open":102.153,"high":102.153,"low":102.153,"close":102.153,"volume":0.04050000011920929},{"timestamp":1742392800000,"open":102.153,"high":102.283,"low":102.153,"close":102.153,"volume":0.1428000032901764},{"timestamp":1742392860000,"open":102.153,"high":102.393,"low":102.153,"close":102.393,"volume":0.06689999997615814},{"timestamp":1742392920000,"open":102.533,"high":102.693,"low":102.383,"close":102.693,"volume":0.10740000009536743},{"timestamp":1742392980000,"open":102.653,"high":102.653,"low":102.653,"close":102.653,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":102.773,"high":102.773,"low":102.603,"close":102.603,"volume":0.053700000047683716},{"timestamp":1742393100000,"open":102.603,"high":103.153,"low":102.603,"close":103.103,"volume":0.26249998807907104},{"timestamp":1742393160000,"open":103.103,"high":103.233,"low":103.003,"close":103.003,"volume":0.22020000219345093},{"timestamp":1742393220000,"open":103.003,"high":103.253,"low":103.003,"close":103.183,"volume":0.11819999665021896},{"timestamp":1742393280000,"open":103.183,"high":103.243,"low":103.183,"close":103.183,"volume":0.10649999976158142},{"timestamp":1742393340000,"open":103.183,"high":103.283,"low":103.063,"close":103.063,"volume":0.186599999666214},{"timestamp":1742393400000,"open":103.063,"high":103.283,"low":103.063,"close":103.223,"volume":0.17430000007152557},{"timestamp":1742393460000,"open":103.223,"high":103.223,"low":103.063,"close":103.123,"volume":0.27059999108314514},{"timestamp":1742393580000,"open":103.123,"high":103.123,"low":102.843,"close":102.943,"volume":0.053700000047683716},{"timestamp":1742393640000,"open":102.943,"high":103.083,"low":102.943,"close":103.003,"volume":0.11460000276565552},{"timestamp":1742393700000,"open":103.003,"high":103.143,"low":103.003,"close":103.003,"volume":0.10649999976158142},{"timestamp":1742393760000,"open":103.223,"high":103.223,"low":102.973,"close":102.973,"volume":0.10140000283718109},{"timestamp":1742393820000,"open":102.973,"high":103.033,"low":102.973,"close":102.973,"volume":0.093299999833107},{"timestamp":1742393880000,"open":102.973,"high":102.983,"low":102.973,"close":102.973,"volume":0.08009999990463257},{"timestamp":1742393940000,"open":102.993,"high":103.103,"low":102.993,"close":103.003,"volume":0.06780000030994415},{"timestamp":1742394000000,"open":103.003,"high":103.093,"low":103.003,"close":103.003,"volume":0.07919999957084656},{"timestamp":1742394060000,"open":103.003,"high":103.003,"low":102.993,"close":102.993,"volume":0.07500000298023224},{"timestamp":1742394120000,"open":102.993,"high":102.993,"low":102.813,"close":102.893,"volume":0.13770000636577606},{"timestamp":1742394180000,"open":102.893,"high":102.973,"low":102.823,"close":102.823,"volume":0.06689999997615814},{"timestamp":1742394240000,"open":102.883,"high":102.903,"low":102.883,"close":102.883,"volume":0.06689999997615814},{"timestamp":1742394300000,"open":102.883,"high":102.883,"low":102.813,"close":102.823,"volume":0.13199999928474426},{"timestamp":1742394360000,"open":102.813,"high":102.813,"low":102.583,"close":102.583,"volume":0.10559999942779541},{"timestamp":1742394420000,"open":102.583,"high":102.583,"low":102.423,"close":102.523,"volume":0.1460999995470047},{"timestamp":1742394480000,"open":102.523,"high":102.583,"low":102.523,"close":102.583,"volume":0.05550000071525574},{"timestamp":1742394540000,"open":102.613,"high":102.713,"low":102.243,"close":102.243,"volume":0.1875},{"timestamp":1742394600000,"open":102.243,"high":102.243,"low":102.153,"close":102.153,"volume":0.06689999997615814},{"timestamp":1742394660000,"open":102.253,"high":102.253,"low":102.253,"close":102.253,"volume":0.06689999997615814},{"timestamp":1742394720000,"open":102.243,"high":102.473,"low":102.233,"close":102.393,"volume":0.10649999976158142},{"timestamp":1742394780000,"open":102.433,"high":102.503,"low":102.433,"close":102.503,"volume":0.08100000023841858},{"timestamp":1742394900000,"open":102.503,"high":102.503,"low":102.333,"close":102.333,"volume":0.07500000298023224},{"timestamp":1742394960000,"open":102.333,"high":102.483,"low":102.313,"close":102.483,"volume":0.12780000269412994},{"timestamp":1742395020000,"open":102.493,"high":102.633,"low":102.493,"close":102.623,"volume":0.1347000002861023},{"timestamp":1742395080000,"open":102.543,"high":102.543,"low":102.543,"close":102.543,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":102.583,"high":102.583,"low":102.543,"close":102.543,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":102.633,"high":102.663,"low":102.553,"close":102.603,"volume":0.10409999638795853},{"timestamp":1742395260000,"open":102.673,"high":102.673,"low":102.483,"close":102.483,"volume":0.11879999935626984},{"timestamp":1742395320000,"open":102.483,"high":102.563,"low":102.483,"close":102.563,"volume":0.06689999997615814},{"timestamp":1742395380000,"open":102.573,"high":102.583,"low":102.573,"close":102.583,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":102.583,"high":102.583,"low":102.483,"close":102.483,"volume":0.07500000298023224},{"timestamp":1742395500000,"open":102.483,"high":102.483,"low":102.483,"close":102.483,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":102.543,"high":102.543,"low":102.543,"close":102.543,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":102.613,"high":102.613,"low":102.543,"close":102.543,"volume":0.04050000011920929},{"timestamp":1742395740000,"open":102.543,"high":102.543,"low":102.483,"close":102.483,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":102.483,"high":102.483,"low":102.413,"close":102.413,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":102.593,"high":102.593,"low":102.443,"close":102.453,"volume":0.08009999990463257},{"timestamp":1742395920000,"open":102.443,"high":102.463,"low":102.443,"close":102.463,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":102.573,"high":102.593,"low":102.463,"close":102.553,"volume":0.06689999997615814},{"timestamp":1742396100000,"open":102.463,"high":102.533,"low":102.463,"close":102.463,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":102.463,"high":102.463,"low":102.463,"close":102.463,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":102.523,"high":102.553,"low":102.523,"close":102.523,"volume":0.08100000023841858},{"timestamp":1742396280000,"open":102.563,"high":102.573,"low":102.563,"close":102.573,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":102.573,"high":102.573,"low":102.463,"close":102.463,"volume":0.04859999939799309},{"timestamp":1742396400000,"open":102.513,"high":102.513,"low":102.463,"close":102.513,"volume":0.027300000190734863},{"timestamp":1742396460000,"open":102.463,"high":102.573,"low":102.463,"close":102.573,"volume":0.06599999964237213},{"timestamp":1742396520000,"open":102.573,"high":102.573,"low":102.463,"close":102.523,"volume":0.053700000047683716},{"timestamp":1742396580000,"open":102.523,"high":102.533,"low":102.463,"close":102.463,"volume":0.07919999957084656},{"timestamp":1742396640000,"open":102.463,"high":102.533,"low":102.463,"close":102.503,"volume":0.08820000290870667},{"timestamp":1742396700000,"open":102.463,"high":102.583,"low":102.463,"close":102.493,"volume":0.06360000371932983},{"timestamp":1742396760000,"open":102.493,"high":102.653,"low":102.493,"close":102.653,"volume":0.07769999653100967},{"timestamp":1742396820000,"open":102.683,"high":102.683,"low":102.653,"close":102.653,"volume":0.053700000047683716},{"timestamp":1742396880000,"open":102.753,"high":102.753,"low":102.653,"close":102.733,"volume":0.16740000247955322},{"timestamp":1742396940000,"open":102.723,"high":102.783,"low":102.723,"close":102.783,"volume":0.0414000004529953},{"timestamp":1742397000000,"open":102.863,"high":102.863,"low":102.793,"close":102.833,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":102.893,"high":102.973,"low":102.833,"close":102.973,"volume":0.094200000166893},{"timestamp":1742397120000,"open":102.903,"high":102.903,"low":102.813,"close":102.813,"volume":0.08910000324249268},{"timestamp":1742397180000,"open":102.883,"high":102.903,"low":102.883,"close":102.883,"volume":0.10649999976158142},{"timestamp":1742397240000,"open":102.883,"high":102.883,"low":102.883,"close":102.883,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":102.883,"high":102.883,"low":102.723,"close":102.723,"volume":0.36959999799728394},{"timestamp":1742397360000,"open":102.673,"high":102.673,"low":102.673,"close":102.673,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":102.653,"high":102.653,"low":102.653,"close":102.653,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":102.663,"high":102.683,"low":102.663,"close":102.683,"volume":0.027300000190734863},{"timestamp":1742397600000,"open":102.653,"high":102.653,"low":102.653,"close":102.653,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":102.723,"high":102.843,"low":102.653,"close":102.833,"volume":0.15929999947547913},{"timestamp":1742397720000,"open":102.863,"high":102.983,"low":102.863,"close":102.893,"volume":0.14190000295639038},{"timestamp":1742397780000,"open":102.893,"high":103.023,"low":102.893,"close":102.913,"volume":0.093299999833107},{"timestamp":1742397840000,"open":102.913,"high":102.913,"low":102.913,"close":102.913,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":102.913,"high":102.913,"low":102.733,"close":102.733,"volume":0.11460000276565552},{"timestamp":1742397960000,"open":102.823,"high":102.833,"low":102.823,"close":102.833,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":102.883,"high":102.883,"low":102.883,"close":102.883,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":102.833,"high":102.833,"low":102.723,"close":102.723,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":102.753,"high":102.753,"low":102.753,"close":102.753,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":102.723,"high":102.723,"low":102.723,"close":102.723,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":102.723,"high":102.733,"low":102.723,"close":102.733,"volume":0.09239999949932098},{"timestamp":1742398320000,"open":102.763,"high":102.833,"low":102.763,"close":102.823,"volume":0.093299999833107},{"timestamp":1742398380000,"open":102.863,"high":102.893,"low":102.863,"close":102.863,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":102.863,"high":102.873,"low":102.863,"close":102.873,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":102.863,"high":102.863,"low":102.823,"close":102.823,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":102.823,"high":102.893,"low":102.823,"close":102.893,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":102.893,"high":102.963,"low":102.893,"close":102.893,"volume":0.06599999964237213},{"timestamp":1742398680000,"open":102.903,"high":102.923,"low":102.893,"close":102.893,"volume":0.053700000047683716},{"timestamp":1742398740000,"open":102.973,"high":102.973,"low":102.893,"close":102.893,"volume":0.06270000338554382},{"timestamp":1742398800000,"open":102.893,"high":102.983,"low":102.893,"close":102.983,"volume":0.028200000524520874},{"timestamp":1742398860000,"open":102.993,"high":103.093,"low":102.993,"close":103.003,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":103.103,"high":103.123,"low":102.993,"close":102.993,"volume":0.13289999961853027},{"timestamp":1742398980000,"open":102.993,"high":103.023,"low":102.993,"close":102.993,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":102.993,"high":103.073,"low":102.993,"close":103.013,"volume":0.1979999989271164},{"timestamp":1742399100000,"open":103.023,"high":103.023,"low":102.993,"close":103.023,"volume":0.08009999990463257},{"timestamp":1742399160000,"open":103.023,"high":103.043,"low":103.023,"close":103.043,"volume":0.05460000038146973},{"timestamp":1742399220000,"open":102.983,"high":102.983,"low":102.983,"close":102.983,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":102.983,"high":103.023,"low":102.983,"close":102.983,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":102.983,"high":102.983,"low":102.983,"close":102.983,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":102.983,"high":103.093,"low":102.983,"close":103.093,"volume":0.0494999997317791},{"timestamp":1742399520000,"open":103.133,"high":103.153,"low":103.093,"close":103.103,"volume":0.08910000324249268},{"timestamp":1742399580000,"open":103.103,"high":103.223,"low":103.103,"close":103.163,"volume":0.10649999976158142},{"timestamp":1742399640000,"open":103.123,"high":103.123,"low":103.123,"close":103.123,"volume":0.07919999957084656},{"timestamp":1742399700000,"open":103.123,"high":103.123,"low":103.103,"close":103.103,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":103.103,"high":103.103,"low":103.053,"close":103.053,"volume":0.13199999928474426},{"timestamp":1742399820000,"open":103.053,"high":103.053,"low":102.953,"close":102.953,"volume":0.17640000581741333},{"timestamp":1742399880000,"open":102.953,"high":102.953,"low":102.873,"close":102.873,"volume":0.07079999893903732},{"timestamp":1742399940000,"open":102.913,"high":102.913,"low":102.873,"close":102.873,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":102.873,"high":102.873,"low":102.803,"close":102.803,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":102.843,"high":102.923,"low":102.803,"close":102.803,"volume":0.07590000331401825},{"timestamp":1742400120000,"open":102.853,"high":102.893,"low":102.853,"close":102.893,"volume":0.05550000071525574},{"timestamp":1742400180000,"open":102.893,"high":102.903,"low":102.893,"close":102.903,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":102.923,"high":102.923,"low":102.903,"close":102.903,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":102.903,"high":102.913,"low":102.903,"close":102.913,"volume":0.05460000038146973},{"timestamp":1742400360000,"open":102.913,"high":102.943,"low":102.913,"close":102.913,"volume":0.07919999957084656},{"timestamp":1742400420000,"open":102.913,"high":102.973,"low":102.913,"close":102.923,"volume":0.05460000038146973},{"timestamp":1742400540000,"open":102.853,"high":102.913,"low":102.853,"close":102.853,"volume":0.09239999949932098},{"timestamp":1742400600000,"open":102.853,"high":102.863,"low":102.803,"close":102.853,"volume":0.10559999942779541},{"timestamp":1742400660000,"open":102.893,"high":102.893,"low":102.853,"close":102.853,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":102.863,"high":102.863,"low":102.823,"close":102.823,"volume":0.08009999990463257},{"timestamp":1742400780000,"open":102.803,"high":102.803,"low":102.763,"close":102.763,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":102.783,"high":102.793,"low":102.783,"close":102.793,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":102.723,"high":102.723,"low":102.723,"close":102.723,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":102.723,"high":102.743,"low":102.723,"close":102.723,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":102.743,"high":102.773,"low":102.743,"close":102.773,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":102.773,"high":102.773,"low":102.773,"close":102.773,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":102.723,"high":102.733,"low":102.723,"close":102.733,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":102.733,"high":102.883,"low":102.723,"close":102.783,"volume":0.19979999959468842},{"timestamp":1742401380000,"open":102.873,"high":102.873,"low":102.873,"close":102.873,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":102.873,"high":102.873,"low":102.723,"close":102.723,"volume":0.04859999939799309},{"timestamp":1742401500000,"open":102.723,"high":102.723,"low":102.713,"close":102.713,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":102.713,"high":102.713,"low":102.713,"close":102.713,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":102.763,"high":102.763,"low":102.763,"close":102.763,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":102.763,"high":102.763,"low":102.763,"close":102.763,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":102.763,"high":102.763,"low":102.753,"close":102.753,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":102.713,"high":102.713,"low":102.713,"close":102.713,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":102.693,"high":102.693,"low":102.463,"close":102.463,"volume":0.11460000276565552},{"timestamp":1742401980000,"open":102.463,"high":102.563,"low":102.463,"close":102.463,"volume":0.09239999949932098},{"timestamp":1742402040000,"open":102.463,"high":102.523,"low":102.463,"close":102.463,"volume":0.08009999990463257},{"timestamp":1742402100000,"open":102.603,"high":102.673,"low":102.603,"close":102.603,"volume":0.053700000047683716},{"timestamp":1742402160000,"open":102.543,"high":102.583,"low":102.543,"close":102.543,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":102.653,"high":102.663,"low":102.653,"close":102.663,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":102.663,"high":102.663,"low":102.543,"close":102.543,"volume":0.04859999939799309},{"timestamp":1742402460000,"open":102.603,"high":102.603,"low":102.603,"close":102.603,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":102.603,"high":102.673,"low":102.603,"close":102.633,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":102.673,"high":102.673,"low":102.633,"close":102.633,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":102.633,"high":102.793,"low":102.633,"close":102.743,"volume":0.13199999928474426},{"timestamp":1742402760000,"open":102.743,"high":102.763,"low":102.743,"close":102.763,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":102.843,"high":102.843,"low":102.823,"close":102.823,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":102.763,"high":102.763,"low":102.763,"close":102.763,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":102.763,"high":102.763,"low":102.763,"close":102.763,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":102.763,"high":102.763,"low":102.763,"close":102.763,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":102.763,"high":102.893,"low":102.763,"close":102.893,"volume":0.1451999992132187},{"timestamp":1742403180000,"open":102.893,"high":102.893,"low":102.823,"close":102.873,"volume":0.11969999969005585},{"timestamp":1742403240000,"open":102.883,"high":102.893,"low":102.883,"close":102.893,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":102.893,"high":102.893,"low":102.893,"close":102.893,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":102.903,"high":102.903,"low":102.833,"close":102.833,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":102.823,"high":102.823,"low":102.793,"close":102.793,"volume":0.03959999978542328},{"timestamp":1742403480000,"open":102.753,"high":102.753,"low":102.753,"close":102.753,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":102.663,"high":102.663,"low":102.663,"close":102.663,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":102.663,"high":102.773,"low":102.663,"close":102.663,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":102.803,"high":102.803,"low":102.773,"close":102.773,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":102.663,"high":102.663,"low":102.663,"close":102.663,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":102.663,"high":102.663,"low":102.663,"close":102.663,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":102.733,"high":102.733,"low":102.733,"close":102.733,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":102.733,"high":102.733,"low":102.623,"close":102.623,"volume":0.061799999326467514},{"timestamp":1742403960000,"open":102.623,"high":102.633,"low":102.443,"close":102.443,"volume":0.053700000047683716},{"timestamp":1742404020000,"open":102.463,"high":102.463,"low":102.463,"close":102.463,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":102.463,"high":102.523,"low":102.463,"close":102.513,"volume":0.06270000338554382},{"timestamp":1742404140000,"open":102.523,"high":102.523,"low":102.353,"close":102.353,"volume":0.12870000302791595},{"timestamp":1742404200000,"open":102.403,"high":102.403,"low":102.403,"close":102.403,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":102.403,"high":102.403,"low":102.263,"close":102.283,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":102.303,"high":102.303,"low":102.103,"close":102.103,"volume":0.1542000025510788},{"timestamp":1742404380000,"open":102.103,"high":102.143,"low":102.053,"close":102.053,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":102.053,"high":102.053,"low":101.903,"close":101.903,"volume":0.10140000283718109},{"timestamp":1742404500000,"open":101.903,"high":102.133,"low":101.903,"close":102.033,"volume":0.1469999998807907},{"timestamp":1742404560000,"open":101.963,"high":102.043,"low":101.963,"close":102.023,"volume":0.07919999957084656},{"timestamp":1742404620000,"open":102.023,"high":102.083,"low":102.023,"close":102.083,"volume":0.053700000047683716},{"timestamp":1742404680000,"open":102.083,"high":102.203,"low":102.083,"close":102.083,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":102.203,"high":102.213,"low":102.203,"close":102.213,"volume":0.027300000190734863},{"timestamp":1742404860000,"open":102.083,"high":102.333,"low":102.083,"close":102.283,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":102.363,"high":102.363,"low":102.283,"close":102.283,"volume":0.061799999326467514},{"timestamp":1742404980000,"open":102.393,"high":102.393,"low":102.393,"close":102.393,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":102.393,"high":102.393,"low":102.393,"close":102.393,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":102.403,"high":102.403,"low":102.403,"close":102.403,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":102.423,"high":102.423,"low":102.423,"close":102.423,"volume":0.008999999612569809},{"timestamp":1742405400000,"open":102.323,"high":102.363,"low":102.323,"close":102.363,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":102.323,"high":102.323,"low":102.323,"close":102.323,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":102.323,"high":102.323,"low":102.283,"close":102.283,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":102.283,"high":102.393,"low":102.283,"close":102.363,"volume":0.07919999957084656},{"timestamp":1742405640000,"open":102.373,"high":102.483,"low":102.373,"close":102.483,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":102.543,"high":102.543,"low":102.543,"close":102.543,"volume":0.11879999935626984},{"timestamp":1742405760000,"open":102.563,"high":102.663,"low":102.543,"close":102.663,"volume":0.1451999992132187},{"timestamp":1742405820000,"open":102.663,"high":102.673,"low":102.663,"close":102.673,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":102.753,"high":102.753,"low":102.673,"close":102.733,"volume":0.053700000047683716},{"timestamp":1742406000000,"open":102.723,"high":102.723,"low":102.723,"close":102.723,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":102.723,"high":102.723,"low":102.723,"close":102.723,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":102.693,"high":102.693,"low":102.693,"close":102.693,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":102.713,"high":102.713,"low":102.713,"close":102.713,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":102.713,"high":102.713,"low":102.693,"close":102.693,"volume":0.07500000298023224},{"timestamp":1742406420000,"open":102.723,"high":102.723,"low":102.693,"close":102.693,"volume":0.08100000023841858},{"timestamp":1742406480000,"open":102.693,"high":102.763,"low":102.693,"close":102.763,"volume":0.052799999713897705},{"timestamp":1742406540000,"open":102.773,"high":102.773,"low":102.693,"close":102.693,"volume":0.10140000283718109},{"timestamp":1742406600000,"open":102.733,"high":102.913,"low":102.703,"close":102.853,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":102.863,"high":102.963,"low":102.853,"close":102.963,"volume":0.11879999935626984},{"timestamp":1742406720000,"open":102.983,"high":102.983,"low":102.853,"close":102.853,"volume":0.06689999997615814},{"timestamp":1742406780000,"open":102.853,"high":102.853,"low":102.753,"close":102.753,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":102.843,"high":102.873,"low":102.753,"close":102.873,"volume":0.08009999990463257},{"timestamp":1742407020000,"open":102.833,"high":102.833,"low":102.833,"close":102.833,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":102.833,"high":102.833,"low":102.753,"close":102.753,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":102.703,"high":102.703,"low":102.563,"close":102.563,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":102.563,"high":103.153,"low":101.633,"close":102.913,"volume":0.36570000648498535},{"timestamp":1742407260000,"open":103.013,"high":103.033,"low":103.013,"close":103.033,"volume":0.029100000858306885},{"timestamp":1742407320000,"open":103.033,"high":103.033,"low":102.813,"close":102.813,"volume":0.14190000295639038},{"timestamp":1742407380000,"open":102.823,"high":102.853,"low":102.643,"close":102.643,"volume":0.05040000006556511},{"timestamp":1742407440000,"open":102.653,"high":102.753,"low":102.643,"close":102.743,"volume":0.05640000104904175},{"timestamp":1742407500000,"open":102.743,"high":102.743,"low":102.583,"close":102.613,"volume":0.10740000009536743},{"timestamp":1742407560000,"open":102.613,"high":102.623,"low":102.613,"close":102.623,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":102.613,"high":102.743,"low":102.603,"close":102.743,"volume":0.15600000321865082},{"timestamp":1742407680000,"open":102.743,"high":102.743,"low":102.603,"close":102.603,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":102.753,"high":102.753,"low":102.753,"close":102.753,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":102.753,"high":102.873,"low":102.713,"close":102.873,"volume":0.06780000030994415},{"timestamp":1742407860000,"open":102.893,"high":102.993,"low":102.873,"close":102.993,"volume":0.08100000023841858},{"timestamp":1742407920000,"open":103.003,"high":103.123,"low":103.003,"close":103.123,"volume":0.05460000038146973},{"timestamp":1742407980000,"open":103.223,"high":103.273,"low":103.103,"close":103.103,"volume":0.15600000321865082},{"timestamp":1742408100000,"open":103.133,"high":103.133,"low":103.133,"close":103.133,"volume":0.0008999999845400453},{"timestamp":1742408160000,"open":103.143,"high":103.243,"low":103.143,"close":103.163,"volume":0.028200000524520874},{"timestamp":1742408220000,"open":103.163,"high":103.173,"low":103.163,"close":103.163,"volume":0.04050000011920929},{"timestamp":1742408280000,"open":103.133,"high":103.133,"low":102.893,"close":102.893,"volume":0.15690000355243683},{"timestamp":1742408340000,"open":103.123,"high":103.133,"low":102.893,"close":102.893,"volume":0.09510000050067902},{"timestamp":1742408400000,"open":102.963,"high":102.963,"low":102.783,"close":102.783,"volume":0.07500000298023224},{"timestamp":1742408460000,"open":102.793,"high":102.793,"low":102.793,"close":102.793,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":102.793,"high":102.933,"low":102.793,"close":102.913,"volume":0.06689999997615814},{"timestamp":1742408580000,"open":102.973,"high":103.053,"low":102.963,"close":103.013,"volume":0.0414000004529953},{"timestamp":1742408640000,"open":103.093,"high":103.093,"low":103.033,"close":103.033,"volume":0.0494999997317791},{"timestamp":1742408700000,"open":103.003,"high":103.003,"low":102.903,"close":102.903,"volume":0.07500000298023224},{"timestamp":1742408760000,"open":102.953,"high":102.963,"low":102.923,"close":102.963,"volume":0.05849999934434891},{"timestamp":1742408820000,"open":102.973,"high":102.973,"low":102.963,"close":102.963,"volume":0.061799999326467514},{"timestamp":1742408880000,"open":102.963,"high":102.963,"low":102.813,"close":102.813,"volume":0.06599999964237213},{"timestamp":1742408940000,"open":102.863,"high":102.863,"low":102.803,"close":102.813,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":102.823,"high":103.043,"low":102.823,"close":103.043,"volume":0.1128000020980835},{"timestamp":1742409060000,"open":103.053,"high":103.223,"low":103.053,"close":103.133,"volume":0.04410000145435333},{"timestamp":1742409120000,"open":103.183,"high":103.263,"low":103.183,"close":103.263,"volume":0.05550000071525574},{"timestamp":1742409180000,"open":103.263,"high":103.263,"low":103.153,"close":103.153,"volume":0.18060000240802765},{"timestamp":1742409240000,"open":103.143,"high":103.143,"low":103.143,"close":103.143,"volume":0.013199999928474426},{"timestamp":1742409300000,"open":103.163,"high":103.203,"low":103.163,"close":103.163,"volume":0.0414000004529953},{"timestamp":1742409360000,"open":103.173,"high":103.263,"low":103.173,"close":103.173,"volume":0.03720000013709068},{"timestamp":1742409420000,"open":103.233,"high":103.233,"low":103.233,"close":103.233,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":103.233,"high":103.233,"low":103.143,"close":103.173,"volume":0.07590000331401825},{"timestamp":1742409540000,"open":103.173,"high":103.253,"low":103.123,"close":103.183,"volume":0.1023000031709671},{"timestamp":1742409600000,"open":103.183,"high":103.183,"low":103.183,"close":103.183,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":103.183,"high":103.183,"low":102.993,"close":103.073,"volume":0.09989999979734421},{"timestamp":1742409720000,"open":103.073,"high":103.203,"low":103.073,"close":103.203,"volume":0.10830000042915344},{"timestamp":1742409780000,"open":103.203,"high":103.223,"low":103.203,"close":103.203,"volume":0.07919999957084656},{"timestamp":1742409840000,"open":103.213,"high":103.253,"low":103.103,"close":103.103,"volume":0.12150000035762787},{"timestamp":1742409900000,"open":103.163,"high":103.203,"low":103.103,"close":103.103,"volume":0.13379999995231628},{"timestamp":1742409960000,"open":103.103,"high":103.103,"low":103.103,"close":103.103,"volume":0.11879999935626984},{"timestamp":1742410020000,"open":103.213,"high":103.213,"low":103.203,"close":103.203,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":103.253,"high":103.253,"low":103.233,"close":103.243,"volume":0.04050000011920929},{"timestamp":1742410140000,"open":103.243,"high":103.323,"low":103.243,"close":103.243,"volume":0.0494999997317791},{"timestamp":1742410200000,"open":103.303,"high":103.303,"low":103.043,"close":103.043,"volume":0.13289999961853027},{"timestamp":1742410260000,"open":103.043,"high":103.123,"low":103.043,"close":103.123,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":103.113,"high":103.183,"low":103.113,"close":103.183,"volume":0.028200000524520874},{"timestamp":1742410380000,"open":103.183,"high":103.363,"low":103.183,"close":103.193,"volume":0.17520000040531158},{"timestamp":1742410440000,"open":103.353,"high":103.353,"low":103.193,"close":103.283,"volume":0.06780000030994415},{"timestamp":1742410500000,"open":103.283,"high":103.343,"low":103.193,"close":103.263,"volume":0.11640000343322754},{"timestamp":1742410560000,"open":103.363,"high":103.483,"low":103.363,"close":103.453,"volume":0.05550000071525574},{"timestamp":1742410620000,"open":103.523,"high":103.523,"low":103.503,"close":103.513,"volume":0.06689999997615814},{"timestamp":1742410680000,"open":103.523,"high":103.613,"low":103.513,"close":103.543,"volume":0.12870000302791595},{"timestamp":1742410740000,"open":103.543,"high":103.613,"low":103.543,"close":103.593,"volume":0.12150000035762787},{"timestamp":1742410800000,"open":103.593,"high":103.803,"low":103.593,"close":103.703,"volume":0.21660000085830688},{"timestamp":1742410860000,"open":103.733,"high":103.833,"low":103.633,"close":103.633,"volume":0.16410000622272491},{"timestamp":1742410920000,"open":103.643,"high":103.643,"low":103.643,"close":103.643,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":103.643,"high":103.663,"low":103.533,"close":103.633,"volume":0.17339999973773956},{"timestamp":1742411040000,"open":103.553,"high":103.683,"low":103.553,"close":103.683,"volume":0.0794999971985817},{"timestamp":1742411100000,"open":103.583,"high":103.713,"low":103.583,"close":103.713,"volume":0.06780000030994415},{"timestamp":1742411160000,"open":103.713,"high":103.723,"low":103.713,"close":103.723,"volume":0.052799999713897705},{"timestamp":1742411220000,"open":103.743,"high":103.903,"low":103.743,"close":103.903,"volume":0.18930000066757202},{"timestamp":1742411280000,"open":103.913,"high":104.073,"low":103.913,"close":103.973,"volume":0.09510000050067902},{"timestamp":1742411340000,"open":103.963,"high":104.023,"low":103.923,"close":103.923,"volume":0.1551000028848648},{"timestamp":1742411400000,"open":103.923,"high":103.953,"low":103.833,"close":103.833,"volume":0.17010000348091125},{"timestamp":1742411460000,"open":103.823,"high":103.823,"low":103.733,"close":103.743,"volume":0.17820000648498535},{"timestamp":1742411520000,"open":103.743,"high":103.743,"low":103.653,"close":103.693,"volume":0.13529999554157257},{"timestamp":1742411580000,"open":103.693,"high":103.693,"low":103.653,"close":103.653,"volume":0.08910000324249268},{"timestamp":1742411640000,"open":103.673,"high":103.743,"low":103.673,"close":103.703,"volume":0.094200000166893},{"timestamp":1742411700000,"open":103.723,"high":103.883,"low":103.703,"close":103.743,"volume":0.14970000088214874},{"timestamp":1742411760000,"open":103.783,"high":103.873,"low":103.743,"close":103.743,"volume":0.14790000021457672},{"timestamp":1742411820000,"open":103.763,"high":103.763,"low":103.673,"close":103.673,"volume":0.14100000262260437},{"timestamp":1742411880000,"open":103.673,"high":103.673,"low":103.523,"close":103.523,"volume":0.13680000603199005},{"timestamp":1742411940000,"open":103.493,"high":103.613,"low":103.493,"close":103.553,"volume":0.21060000360012054},{"timestamp":1742412000000,"open":103.553,"high":103.553,"low":103.383,"close":103.383,"volume":0.26969999074935913},{"timestamp":1742412060000,"open":103.383,"high":103.383,"low":103.263,"close":103.263,"volume":0.06599999964237213},{"timestamp":1742412120000,"open":103.263,"high":103.263,"low":103.233,"close":103.233,"volume":0.07919999957084656},{"timestamp":1742412180000,"open":103.183,"high":103.203,"low":103.143,"close":103.143,"volume":0.11129999905824661},{"timestamp":1742412240000,"open":103.173,"high":103.243,"low":103.173,"close":103.243,"volume":0.06960000097751617},{"timestamp":1742412300000,"open":103.173,"high":103.173,"low":103.153,"close":103.153,"volume":0.06599999964237213},{"timestamp":1742412360000,"open":103.143,"high":103.143,"low":102.943,"close":102.943,"volume":0.22439999878406525},{"timestamp":1742412420000,"open":102.883,"high":102.883,"low":102.793,"close":102.793,"volume":0.12870000302791595},{"timestamp":1742412480000,"open":102.803,"high":102.813,"low":102.563,"close":102.563,"volume":0.17399999499320984},{"timestamp":1742412540000,"open":102.563,"high":102.563,"low":102.433,"close":102.433,"volume":0.148499995470047},{"timestamp":1742412600000,"open":102.433,"high":102.613,"low":102.433,"close":102.583,"volume":0.10320000350475311},{"timestamp":1742412660000,"open":102.673,"high":102.763,"low":102.673,"close":102.743,"volume":0.11969999969005585},{"timestamp":1742412720000,"open":102.903,"high":102.963,"low":102.833,"close":102.893,"volume":0.08100000023841858},{"timestamp":1742412780000,"open":102.973,"high":103.103,"low":102.973,"close":103.003,"volume":0.15060000121593475},{"timestamp":1742412840000,"open":103.003,"high":103.003,"low":102.893,"close":102.893,"volume":0.22020000219345093},{"timestamp":1742412900000,"open":102.873,"high":102.873,"low":102.643,"close":102.643,"volume":0.23010000586509705},{"timestamp":1742412960000,"open":102.693,"high":102.953,"low":102.643,"close":102.793,"volume":0.15150000154972076},{"timestamp":1742413020000,"open":102.873,"high":102.983,"low":102.873,"close":102.933,"volume":0.094200000166893},{"timestamp":1742413080000,"open":102.933,"high":103.143,"low":102.933,"close":103.073,"volume":0.14970000088214874},{"timestamp":1742413140000,"open":103.073,"high":103.153,"low":103.013,"close":103.103,"volume":0.27239999175071716},{"timestamp":1742413200000,"open":103.103,"high":103.273,"low":103.103,"close":103.203,"volume":0.17249999940395355},{"timestamp":1742413260000,"open":103.223,"high":103.363,"low":103.223,"close":103.363,"volume":0.17520000040531158},{"timestamp":1742413320000,"open":103.393,"high":103.403,"low":103.283,"close":103.323,"volume":0.20069999992847443},{"timestamp":1742413380000,"open":103.343,"high":103.363,"low":103.283,"close":103.283,"volume":0.17910000681877136},{"timestamp":1742413440000,"open":103.343,"high":103.423,"low":103.303,"close":103.423,"volume":0.1356000006198883},{"timestamp":1742413500000,"open":103.423,"high":103.423,"low":103.293,"close":103.293,"volume":0.14100000262260437},{"timestamp":1742413560000,"open":103.293,"high":103.293,"low":103.223,"close":103.243,"volume":0.2126999944448471},{"timestamp":1742413620000,"open":103.243,"high":103.283,"low":103.213,"close":103.223,"volume":0.31619998812675476},{"timestamp":1742413680000,"open":103.213,"high":103.253,"low":103.153,"close":103.173,"volume":0.21870000660419464},{"timestamp":1742413740000,"open":103.233,"high":103.293,"low":103.153,"close":103.253,"volume":0.298799991607666},{"timestamp":1742413800000,"open":103.233,"high":103.233,"low":102.943,"close":102.963,"volume":0.42570000886917114},{"timestamp":1742413860000,"open":103.033,"high":103.093,"low":103.033,"close":103.043,"volume":0.16110000014305115},{"timestamp":1742413920000,"open":103.043,"high":103.113,"low":102.943,"close":103.033,"volume":0.48030000925064087},{"timestamp":1742413980000,"open":103.023,"high":103.213,"low":103.003,"close":103.183,"volume":0.4259999990463257},{"timestamp":1742414040000,"open":103.183,"high":103.183,"low":103.073,"close":103.123,"volume":0.2361000031232834},{"timestamp":1742414100000,"open":103.123,"high":103.123,"low":102.843,"close":102.893,"volume":0.2937000095844269},{"timestamp":1742414160000,"open":102.843,"high":102.943,"low":102.843,"close":102.893,"volume":0.36899998784065247},{"timestamp":1742414220000,"open":102.873,"high":102.873,"low":102.713,"close":102.803,"volume":0.35670000314712524},{"timestamp":1742414280000,"open":102.813,"high":102.883,"low":102.783,"close":102.813,"volume":0.40619999170303345},{"timestamp":1742414340000,"open":102.873,"high":102.983,"low":102.543,"close":102.543,"volume":0.5490000247955322}]