[{"timestamp":1742342400000,"open":117.051,"high":117.051,"low":117.021,"close":117.021,"volume":0.07649999856948853},{"timestamp":1742342520000,"open":117.051,"high":117.051,"low":117.051,"close":117.051,"volume":0.025499999523162842},{"timestamp":1742342640000,"open":117.025,"high":117.058,"low":117.022,"close":117.058,"volume":0.15299999713897705},{"timestamp":1742342700000,"open":117.038,"high":117.056,"low":117.024,"close":117.056,"volume":0.1274999976158142},{"timestamp":1742342760000,"open":117.037,"high":117.055,"low":117.024,"close":117.024,"volume":0.07649999856948853},{"timestamp":1742342820000,"open":117.053,"high":117.053,"low":117.053,"close":117.053,"volume":0.025499999523162842},{"timestamp":1742343120000,"open":117.043,"high":117.043,"low":117.024,"close":117.024,"volume":0.050999999046325684},{"timestamp":1742343600000,"open":117.056,"high":117.056,"low":117.056,"close":117.056,"volume":0.025499999523162842},{"timestamp":1742343660000,"open":117.022,"high":117.053,"low":117.022,"close":117.023,"volume":0.10199999809265137},{"timestamp":1742343720000,"open":117.053,"high":117.053,"low":117.027,"close":117.027,"volume":0.050999999046325684},{"timestamp":1742344020000,"open":116.99,"high":117.009,"low":116.99,"close":116.996,"volume":0.07649999856948853},{"timestamp":1742344080000,"open":117.023,"high":117.023,"low":117.023,"close":117.023,"volume":0.025499999523162842},{"timestamp":1742344140000,"open":116.99,"high":116.99,"low":116.99,"close":116.99,"volume":0.025499999523162842},{"timestamp":1742344320000,"open":116.958,"high":116.958,"low":116.958,"close":116.958,"volume":0.025499999523162842},{"timestamp":1742345160000,"open":116.978,"high":116.994,"low":116.958,"close":116.994,"volume":0.10199999809265137},{"timestamp":1742345220000,"open":116.974,"high":116.974,"low":116.959,"close":116.959,"volume":0.050999999046325684},{"timestamp":1742345460000,"open":116.93,"high":116.93,"low":116.93,"close":116.93,"volume":0.025499999523162842},{"timestamp":1742345520000,"open":116.961,"high":116.961,"low":116.961,"close":116.961,"volume":0.025499999523162842},{"timestamp":1742345580000,"open":116.947,"high":116.961,"low":116.929,"close":116.959,"volume":0.10199999809265137},{"timestamp":1742345700000,"open":116.931,"high":116.964,"low":116.931,"close":116.933,"volume":0.07649999856948853},{"timestamp":1742345820000,"open":116.964,"high":116.964,"low":116.927,"close":116.964,"volume":0.10199999809265137},{"timestamp":1742345880000,"open":116.928,"high":116.928,"low":116.928,"close":116.928,"volume":0.025499999523162842},{"timestamp":1742345940000,"open":116.946,"high":116.962,"low":116.946,"close":116.962,"volume":0.050999999046325684},{"timestamp":1742346120000,"open":116.926,"high":116.962,"low":116.926,"close":116.962,"volume":0.050999999046325684},{"timestamp":1742346360000,"open":116.98,"high":116.98,"low":116.958,"close":116.958,"volume":0.050999999046325684},{"timestamp":1742346960000,"open":116.978,"high":116.99,"low":116.962,"close":116.99,"volume":0.07649999856948853},{"timestamp":1742347260000,"open":117.025,"high":117.025,"low":117.025,"close":117.025,"volume":0.025499999523162842},{"timestamp":1742347380000,"open":116.992,"high":117.027,"low":116.992,"close":117.027,"volume":0.050999999046325684},{"timestamp":1742347440000,"open":116.992,"high":117.025,"low":116.989,"close":116.989,"volume":0.20399999618530273},{"timestamp":1742347620000,"open":117.021,"high":117.021,"low":117.021,"close":117.021,"volume":0.025499999523162842},{"timestamp":1742347680000,"open":116.994,"high":116.994,"low":116.994,"close":116.994,"volume":0.025499999523162842},{"timestamp":1742347860000,"open":117.022,"high":117.022,"low":116.989,"close":116.989,"volume":0.050999999046325684},{"timestamp":1742348160000,"open":117.007,"high":117.023,"low":116.991,"close":117.023,"volume":0.10199999809265137},{"timestamp":1742348220000,"open":116.992,"high":117.021,"low":116.992,"close":117.021,"volume":0.07649999856948853},{"timestamp":1742348280000,"open":116.993,"high":116.993,"low":116.993,"close":116.993,"volume":0.025499999523162842},{"timestamp":1742349060000,"open":117.027,"high":117.027,"low":117.027,"close":117.027,"volume":0.025499999523162842},{"timestamp":1742350500000,"open":117.036,"high":117.058,"low":117.036,"close":117.058,"volume":0.050999999046325684},{"timestamp":1742350740000,"open":117.02,"high":117.02,"low":117.02,"close":117.02,"volume":0.025499999523162842},{"timestamp":1742350980000,"open":117.053,"high":117.053,"low":117.053,"close":117.053,"volume":0.025499999523162842},{"timestamp":1742351040000,"open":117.027,"high":117.052,"low":117.027,"close":117.052,"volume":0.050999999046325684},{"timestamp":1742351100000,"open":117.024,"high":117.052,"low":116.989,"close":116.991,"volume":0.20399999618530273},{"timestamp":1742351160000,"open":117.022,"high":117.022,"low":117.022,"close":117.022,"volume":0.025499999523162842},{"timestamp":1742351280000,"open":116.991,"high":117.023,"low":116.989,"close":117.023,"volume":0.10199999809265137},{"timestamp":1742351400000,"open":117.051,"high":117.089,"low":117.051,"close":117.053,"volume":0.1274999976158142},{"timestamp":1742351940000,"open":117.04,"high":117.054,"low":117.04,"close":117.054,"volume":0.050999999046325684},{"timestamp":1742352000000,"open":117.024,"high":117.024,"low":117.024,"close":117.024,"volume":0.025499999523162842},{"timestamp":1742352060000,"open":117.058,"high":117.058,"low":117.058,"close":117.058,"volume":0.025499999523162842},{"timestamp":1742352120000,"open":117.041,"high":117.041,"low":117.021,"close":117.021,"volume":0.050999999046325684},{"timestamp":1742352240000,"open":117.053,"high":117.053,"low":117.025,"close":117.025,"volume":0.07649999856948853},{"timestamp":1742352300000,"open":117.055,"high":117.055,"low":117.025,"close":117.025,"volume":0.050999999046325684},{"timestamp":1742353740000,"open":116.99,"high":116.99,"low":116.99,"close":116.99,"volume":0.025499999523162842},{"timestamp":1742354580000,"open":116.98,"high":116.989,"low":116.98,"close":116.989,"volume":0.050999999046325684},{"timestamp":1742354760000,"open":116.96,"high":116.96,"low":116.96,"close":116.96,"volume":0.025499999523162842},{"timestamp":1742355000000,"open":116.926,"high":116.942,"low":116.926,"close":116.933,"volume":0.07649999856948853},{"timestamp":1742355060000,"open":116.958,"high":116.959,"low":116.927,"close":116.93,"volume":0.28049999475479126},{"timestamp":1742355120000,"open":116.962,"high":116.964,"low":116.931,"close":116.964,"volume":0.15299999713897705},{"timestamp":1742355360000,"open":116.933,"high":116.959,"low":116.933,"close":116.959,"volume":0.050999999046325684},{"timestamp":1742355540000,"open":116.98,"high":116.996,"low":116.959,"close":116.959,"volume":0.15299999713897705},{"timestamp":1742355780000,"open":116.989,"high":116.989,"low":116.976,"close":116.976,"volume":0.050999999046325684},{"timestamp":1742355840000,"open":116.957,"high":116.99,"low":116.957,"close":116.99,"volume":0.050999999046325684},{"timestamp":1742355900000,"open":116.958,"high":116.99,"low":116.958,"close":116.99,"volume":0.050999999046325684},{"timestamp":1742355960000,"open":116.961,"high":116.99,"low":116.961,"close":116.961,"volume":0.10199999809265137},{"timestamp":1742356140000,"open":116.991,"high":116.991,"low":116.991,"close":116.991,"volume":0.025499999523162842},{"timestamp":1742356200000,"open":116.973,"high":116.973,"low":116.96,"close":116.96,"volume":0.050999999046325684},{"timestamp":1742356620000,"open":116.993,"high":116.996,"low":116.957,"close":116.996,"volume":0.1784999966621399},{"timestamp":1742356680000,"open":116.96,"high":116.96,"low":116.96,"close":116.96,"volume":0.025499999523162842},{"timestamp":1742356800000,"open":116.993,"high":116.993,"low":116.993,"close":116.993,"volume":0.025499999523162842},{"timestamp":1742356920000,"open":116.962,"high":116.962,"low":116.962,"close":116.962,"volume":0.025499999523162842},{"timestamp":1742356980000,"open":116.976,"high":116.991,"low":116.976,"close":116.991,"volume":0.050999999046325684},{"timestamp":1742357280000,"open":116.961,"high":116.961,"low":116.961,"close":116.961,"volume":0.025499999523162842},{"timestamp":1742357460000,"open":116.976,"high":116.991,"low":116.96,"close":116.96,"volume":0.07649999856948853},{"timestamp":1742360280000,"open":116.926,"high":116.96,"low":116.926,"close":116.931,"volume":0.20399999618530273},{"timestamp":1742360880000,"open":116.962,"high":116.962,"low":116.929,"close":116.929,"volume":0.10199999809265137},{"timestamp":1742361300000,"open":116.942,"high":116.961,"low":116.942,"close":116.961,"volume":0.050999999046325684},{"timestamp":1742361360000,"open":116.927,"high":116.927,"low":116.927,"close":116.927,"volume":0.025499999523162842},{"timestamp":1742362620000,"open":116.962,"high":116.962,"low":116.927,"close":116.927,"volume":0.1274999976158142},{"timestamp":1742362680000,"open":116.959,"high":116.961,"low":116.927,"close":116.927,"volume":0.28049999475479126},{"timestamp":1742362800000,"open":116.96,"high":116.96,"low":116.96,"close":116.96,"volume":0.025499999523162842},{"timestamp":1742363220000,"open":116.973,"high":116.994,"low":116.957,"close":116.957,"volume":0.07649999856948853},{"timestamp":1742363280000,"open":116.977,"high":116.991,"low":116.957,"close":116.991,"volume":0.10199999809265137},{"timestamp":1742363340000,"open":116.957,"high":116.99,"low":116.957,"close":116.99,"volume":0.050999999046325684},{"timestamp":1742363460000,"open":116.964,"high":116.991,"low":116.964,"close":116.973,"volume":0.10199999809265137},{"timestamp":1742363520000,"open":116.964,"high":116.964,"low":116.964,"close":116.964,"volume":0.025499999523162842},{"timestamp":1742363580000,"open":116.991,"high":116.992,"low":116.958,"close":116.964,"volume":0.20399999618530273},{"timestamp":1742364840000,"open":116.994,"high":116.994,"low":116.959,"close":116.959,"volume":0.07649999856948853},{"timestamp":1742364900000,"open":116.994,"high":116.994,"low":116.958,"close":116.958,"volume":0.050999999046325684},{"timestamp":1742365020000,"open":116.994,"high":116.994,"low":116.964,"close":116.989,"volume":0.07649999856948853},{"timestamp":1742365320000,"open":116.96,"high":116.96,"low":116.96,"close":116.96,"volume":0.025499999523162842},{"timestamp":1742365800000,"open":116.994,"high":116.994,"low":116.959,"close":116.959,"volume":0.10199999809265137},{"timestamp":1742365860000,"open":116.99,"high":116.99,"low":116.959,"close":116.959,"volume":0.050999999046325684},{"timestamp":1742366280000,"open":116.975,"high":116.992,"low":116.961,"close":116.992,"volume":0.15299999713897705},{"timestamp":1742366340000,"open":116.957,"high":116.957,"low":116.957,"close":116.957,"volume":0.025499999523162842},{"timestamp":1742366580000,"open":116.98,"high":116.992,"low":116.957,"close":116.957,"volume":0.07649999856948853},{"timestamp":1742366700000,"open":116.993,"high":116.993,"low":116.993,"close":116.993,"volume":0.025499999523162842},{"timestamp":1742366760000,"open":116.958,"high":116.958,"low":116.958,"close":116.958,"volume":0.025499999523162842},{"timestamp":1742366820000,"open":116.994,"high":116.994,"low":116.994,"close":116.994,"volume":0.025499999523162842},{"timestamp":1742366880000,"open":116.961,"high":116.993,"low":116.958,"close":116.964,"volume":0.1784999966621399},{"timestamp":1742367060000,"open":116.994,"high":116.994,"low":116.964,"close":116.964,"volume":0.050999999046325684},{"timestamp":1742367120000,"open":116.996,"high":116.996,"low":116.996,"close":116.996,"volume":0.025499999523162842},{"timestamp":1742367180000,"open":116.976,"high":116.976,"low":116.962,"close":116.962,"volume":0.050999999046325684},{"timestamp":1742367240000,"open":116.994,"high":116.994,"low":116.994,"close":116.994,"volume":0.025499999523162842},{"timestamp":1742367660000,"open":117.024,"high":117.024,"low":117.024,"close":117.024,"volume":0.025499999523162842},{"timestamp":1742367960000,"open":117.056,"high":117.056,"low":117.02,"close":117.023,"volume":0.1274999976158142},{"timestamp":1742368140000,"open":117.04,"high":117.054,"low":117.025,"close":117.054,"volume":0.15299999713897705},{"timestamp":1742368260000,"open":117.074,"high":117.089,"low":117.055,"close":117.055,"volume":0.07649999856948853},{"timestamp":1742368380000,"open":117.074,"high":117.087,"low":117.052,"close":117.086,"volume":0.15299999713897705},{"timestamp":1742368440000,"open":117.052,"high":117.089,"low":117.051,"close":117.051,"volume":0.20399999618530273},{"timestamp":1742368680000,"open":117.085,"high":117.086,"low":117.056,"close":117.082,"volume":0.1784999966621399},{"timestamp":1742368800000,"open":117.051,"high":117.051,"low":117.051,"close":117.051,"volume":0.025499999523162842},{"timestamp":1742368920000,"open":117.083,"high":117.083,"low":117.083,"close":117.083,"volume":0.025499999523162842},{"timestamp":1742369220000,"open":117.119,"high":117.119,"low":117.119,"close":117.119,"volume":0.025499999523162842},{"timestamp":1742369280000,"open":117.145,"high":117.152,"low":117.114,"close":117.152,"volume":0.1274999976158142},{"timestamp":1742369340000,"open":117.136,"high":117.146,"low":117.116,"close":117.146,"volume":0.15299999713897705},{"timestamp":1742369460000,"open":117.115,"high":117.115,"low":117.115,"close":117.115,"volume":0.025499999523162842},{"timestamp":1742369580000,"open":117.146,"high":117.146,"low":117.115,"close":117.146,"volume":0.1274999976158142},{"timestamp":1742369640000,"open":117.117,"high":117.179,"low":117.117,"close":117.179,"volume":0.1274999976158142},{"timestamp":1742369760000,"open":117.212,"high":117.212,"low":117.212,"close":117.212,"volume":0.025499999523162842},{"timestamp":1742369820000,"open":117.223,"high":117.244,"low":117.212,"close":117.244,"volume":0.15299999713897705},{"timestamp":1742369880000,"open":117.212,"high":117.241,"low":117.212,"close":117.241,"volume":0.050999999046325684},{"timestamp":1742369940000,"open":117.272,"high":117.272,"low":117.272,"close":117.272,"volume":0.025499999523162842},{"timestamp":1742370060000,"open":117.302,"high":117.302,"low":117.302,"close":117.302,"volume":0.025499999523162842},{"timestamp":1742370120000,"open":117.293,"high":117.302,"low":117.271,"close":117.302,"volume":0.07649999856948853},{"timestamp":1742370180000,"open":117.332,"high":117.333,"low":117.306,"close":117.333,"volume":0.07649999856948853},{"timestamp":1742370240000,"open":117.317,"high":117.317,"low":117.275,"close":117.275,"volume":0.07649999856948853},{"timestamp":1742370300000,"open":117.288,"high":117.304,"low":117.288,"close":117.304,"volume":0.050999999046325684},{"timestamp":1742370360000,"open":117.293,"high":117.293,"low":117.271,"close":117.271,"volume":0.050999999046325684},{"timestamp":1742370600000,"open":117.24,"high":117.275,"low":117.24,"close":117.244,"volume":0.07649999856948853},{"timestamp":1742370720000,"open":117.274,"high":117.274,"low":117.24,"close":117.24,"volume":0.1274999976158142},{"timestamp":1742370780000,"open":117.274,"high":117.277,"low":117.24,"close":117.277,"volume":0.07649999856948853},{"timestamp":1742370840000,"open":117.244,"high":117.271,"low":117.243,"close":117.243,"volume":0.1274999976158142},{"timestamp":1742370900000,"open":117.274,"high":117.308,"low":117.271,"close":117.273,"volume":0.2549999952316284},{"timestamp":1742370960000,"open":117.289,"high":117.308,"low":117.271,"close":117.277,"volume":0.33149999380111694},{"timestamp":1742371020000,"open":117.306,"high":117.308,"low":117.27,"close":117.271,"volume":0.2549999952316284},{"timestamp":1742371080000,"open":117.302,"high":117.305,"low":117.286,"close":117.305,"volume":0.07649999856948853},{"timestamp":1742371140000,"open":117.274,"high":117.308,"low":117.27,"close":117.273,"volume":0.3569999933242798},{"timestamp":1742371200000,"open":117.239,"high":117.239,"low":117.239,"close":117.239,"volume":0.025499999523162842},{"timestamp":1742371320000,"open":117.271,"high":117.271,"low":117.239,"close":117.239,"volume":0.1784999966621399},{"timestamp":1742371440000,"open":117.27,"high":117.273,"low":117.242,"close":117.273,"volume":0.10199999809265137},{"timestamp":1742371500000,"open":117.24,"high":117.24,"low":117.24,"close":117.24,"volume":0.025499999523162842},{"timestamp":1742371560000,"open":117.214,"high":117.242,"low":117.21,"close":117.241,"volume":0.20399999618530273},{"timestamp":1742371800000,"open":117.274,"high":117.274,"low":117.243,"close":117.243,"volume":0.050999999046325684},{"timestamp":1742371860000,"open":117.259,"high":117.259,"low":117.208,"close":117.239,"volume":0.20399999618530273},{"timestamp":1742371920000,"open":117.209,"high":117.241,"low":117.208,"close":117.239,"volume":0.15299999713897705},{"timestamp":1742371980000,"open":117.224,"high":117.241,"low":117.224,"close":117.241,"volume":0.10199999809265137},{"timestamp":1742372100000,"open":117.272,"high":117.277,"low":117.239,"close":117.246,"volume":0.3824999928474426},{"timestamp":1742372160000,"open":117.209,"high":117.244,"low":117.209,"close":117.211,"volume":0.10199999809265137},{"timestamp":1742372220000,"open":117.243,"high":117.243,"low":117.209,"close":117.209,"volume":0.15299999713897705},{"timestamp":1742372280000,"open":117.239,"high":117.242,"low":117.21,"close":117.242,"volume":0.10199999809265137},{"timestamp":1742372340000,"open":117.277,"high":117.277,"low":117.277,"close":117.277,"volume":0.025499999523162842},{"timestamp":1742372580000,"open":117.244,"high":117.244,"low":117.244,"close":117.244,"volume":0.025499999523162842},{"timestamp":1742372700000,"open":117.273,"high":117.273,"low":117.273,"close":117.273,"volume":0.025499999523162842},{"timestamp":1742372760000,"open":117.259,"high":117.259,"low":117.214,"close":117.239,"volume":0.1274999976158142},{"timestamp":1742372880000,"open":117.208,"high":117.208,"low":117.208,"close":117.208,"volume":0.025499999523162842},{"timestamp":1742373120000,"open":117.195,"high":117.195,"low":117.18,"close":117.18,"volume":0.050999999046325684},{"timestamp":1742373180000,"open":117.211,"high":117.211,"low":117.181,"close":117.181,"volume":0.050999999046325684},{"timestamp":1742373360000,"open":117.149,"high":117.181,"low":117.149,"close":117.181,"volume":0.20399999618530273},{"timestamp":1742373420000,"open":117.168,"high":117.183,"low":117.147,"close":117.149,"volume":0.3569999933242798},{"timestamp":1742373480000,"open":117.18,"high":117.181,"low":117.146,"close":117.152,"volume":0.10199999809265137},{"timestamp":1742373540000,"open":117.18,"high":117.18,"low":117.147,"close":117.147,"volume":0.050999999046325684},{"timestamp":1742373600000,"open":117.178,"high":117.183,"low":117.147,"close":117.183,"volume":0.15299999713897705},{"timestamp":1742373660000,"open":117.166,"high":117.177,"low":117.145,"close":117.177,"volume":0.1274999976158142},{"timestamp":1742373840000,"open":117.148,"high":117.148,"low":117.148,"close":117.148,"volume":0.025499999523162842},{"timestamp":1742373960000,"open":117.161,"high":117.178,"low":117.149,"close":117.149,"volume":0.07649999856948853},{"timestamp":1742374140000,"open":117.117,"high":117.117,"low":117.117,"close":117.117,"volume":0.025499999523162842},{"timestamp":1742374260000,"open":117.149,"high":117.149,"low":117.149,"close":117.149,"volume":0.025499999523162842},{"timestamp":1742374380000,"open":117.118,"high":117.146,"low":117.117,"close":117.145,"volume":0.10199999809265137},{"timestamp":1742374440000,"open":117.131,"high":117.131,"low":117.121,"close":117.121,"volume":0.050999999046325684},{"timestamp":1742374620000,"open":117.15,"high":117.15,"low":117.118,"close":117.118,"volume":0.10199999809265137},{"timestamp":1742374680000,"open":117.131,"high":117.15,"low":117.119,"close":117.15,"volume":0.10199999809265137},{"timestamp":1742374740000,"open":117.117,"high":117.117,"low":117.117,"close":117.117,"volume":0.025499999523162842},{"timestamp":1742374980000,"open":117.087,"high":117.121,"low":117.084,"close":117.117,"volume":0.22949999570846558},{"timestamp":1742375040000,"open":117.082,"high":117.119,"low":117.082,"close":117.119,"volume":0.050999999046325684},{"timestamp":1742375100000,"open":117.148,"high":117.152,"low":117.119,"close":117.149,"volume":0.1274999976158142},{"timestamp":1742375160000,"open":117.114,"high":117.152,"low":117.114,"close":117.116,"volume":0.07649999856948853},{"timestamp":1742375220000,"open":117.089,"high":117.089,"low":117.089,"close":117.089,"volume":0.025499999523162842},{"timestamp":1742375280000,"open":117.115,"high":117.121,"low":117.082,"close":117.084,"volume":0.33149999380111694},{"timestamp":1742375400000,"open":117.116,"high":117.116,"low":117.083,"close":117.083,"volume":0.050999999046325684},{"timestamp":1742375520000,"open":117.114,"high":117.114,"low":117.114,"close":117.114,"volume":0.025499999523162842},{"timestamp":1742375580000,"open":117.148,"high":117.148,"low":117.148,"close":117.148,"volume":0.025499999523162842},{"timestamp":1742375640000,"open":117.178,"high":117.178,"low":117.152,"close":117.152,"volume":0.050999999046325684},{"timestamp":1742375760000,"open":117.179,"high":117.18,"low":117.145,"close":117.145,"volume":0.20399999618530273},{"timestamp":1742375820000,"open":117.181,"high":117.181,"low":117.145,"close":117.145,"volume":0.050999999046325684},{"timestamp":1742376000000,"open":117.114,"high":117.147,"low":117.114,"close":117.147,"volume":0.10199999809265137},{"timestamp":1742376600000,"open":117.115,"high":117.147,"low":117.115,"close":117.146,"volume":0.15299999713897705},{"timestamp":1742376660000,"open":117.117,"high":117.117,"low":117.117,"close":117.117,"volume":0.025499999523162842},{"timestamp":1742376840000,"open":117.132,"high":117.132,"low":117.119,"close":117.119,"volume":0.050999999046325684},{"timestamp":1742376900000,"open":117.149,"high":117.149,"low":117.117,"close":117.147,"volume":0.1784999966621399},{"timestamp":1742377260000,"open":117.163,"high":117.177,"low":117.163,"close":117.177,"volume":0.050999999046325684},{"timestamp":1742377320000,"open":117.145,"high":117.145,"low":117.145,"close":117.145,"volume":0.025499999523162842},{"timestamp":1742377380000,"open":117.178,"high":117.178,"low":117.147,"close":117.147,"volume":0.07649999856948853},{"timestamp":1742377440000,"open":117.164,"high":117.181,"low":117.164,"close":117.181,"volume":0.050999999046325684},{"timestamp":1742377500000,"open":117.152,"high":117.183,"low":117.148,"close":117.178,"volume":0.10199999809265137},{"timestamp":1742377560000,"open":117.21,"high":117.21,"low":117.21,"close":117.21,"volume":0.025499999523162842},{"timestamp":1742377620000,"open":117.18,"high":117.214,"low":117.179,"close":117.208,"volume":0.15299999713897705},{"timestamp":1742377740000,"open":117.183,"high":117.183,"low":117.183,"close":117.183,"volume":0.025499999523162842},{"timestamp":1742378220000,"open":117.148,"high":117.176,"low":117.148,"close":117.152,"volume":0.07649999856948853},{"timestamp":1742378760000,"open":117.181,"high":117.181,"low":117.149,"close":117.181,"volume":0.07649999856948853},{"timestamp":1742378820000,"open":117.149,"high":117.178,"low":117.149,"close":117.15,"volume":0.1784999966621399},{"timestamp":1742378880000,"open":117.181,"high":117.181,"low":117.147,"close":117.149,"volume":0.1274999976158142},{"timestamp":1742378940000,"open":117.18,"high":117.18,"low":117.18,"close":117.18,"volume":0.025499999523162842},{"timestamp":1742379300000,"open":117.212,"high":117.212,"low":117.212,"close":117.212,"volume":0.025499999523162842},{"timestamp":1742379360000,"open":117.15,"high":117.179,"low":117.146,"close":117.146,"volume":0.20399999618530273},{"timestamp":1742379420000,"open":117.183,"high":117.183,"low":117.183,"close":117.183,"volume":0.025499999523162842},{"timestamp":1742379660000,"open":117.152,"high":117.183,"low":117.149,"close":117.18,"volume":0.10199999809265137},{"timestamp":1742379720000,"open":117.149,"high":117.178,"low":117.149,"close":117.178,"volume":0.050999999046325684},{"timestamp":1742380080000,"open":117.15,"high":117.18,"low":117.15,"close":117.18,"volume":0.050999999046325684},{"timestamp":1742380140000,"open":117.163,"high":117.181,"low":117.145,"close":117.166,"volume":0.28049999475479126},{"timestamp":1742380200000,"open":117.145,"high":117.181,"low":117.145,"close":117.149,"volume":0.10199999809265137},{"timestamp":1742380380000,"open":117.136,"high":117.15,"low":117.114,"close":117.15,"volume":0.07649999856948853},{"timestamp":1742380440000,"open":117.119,"high":117.15,"low":117.119,"close":117.145,"volume":0.15299999713897705},{"timestamp":1742380560000,"open":117.179,"high":117.183,"low":117.147,"close":117.176,"volume":0.15299999713897705},{"timestamp":1742380620000,"open":117.152,"high":117.18,"low":117.149,"close":117.149,"volume":0.07649999856948853},{"timestamp":1742380680000,"open":117.177,"high":117.177,"low":117.145,"close":117.145,"volume":0.10199999809265137},{"timestamp":1742380740000,"open":117.18,"high":117.183,"low":117.165,"close":117.179,"volume":0.1274999976158142},{"timestamp":1742380860000,"open":117.149,"high":117.149,"low":117.149,"close":117.149,"volume":0.025499999523162842},{"timestamp":1742381100000,"open":117.121,"high":117.149,"low":117.116,"close":117.149,"volume":0.15299999713897705},{"timestamp":1742381220000,"open":117.119,"high":117.15,"low":117.119,"close":117.119,"volume":0.07649999856948853},{"timestamp":1742381580000,"open":117.085,"high":117.121,"low":117.085,"close":117.086,"volume":0.1274999976158142},{"timestamp":1742381700000,"open":117.119,"high":117.119,"low":117.119,"close":117.119,"volume":0.025499999523162842},{"timestamp":1742381820000,"open":117.145,"high":117.145,"low":117.145,"close":117.145,"volume":0.025499999523162842},{"timestamp":1742381880000,"open":117.114,"high":117.114,"low":117.114,"close":117.114,"volume":0.025499999523162842},{"timestamp":1742382000000,"open":117.083,"high":117.116,"low":117.083,"close":117.116,"volume":0.050999999046325684},{"timestamp":1742382060000,"open":117.083,"high":117.119,"low":117.083,"close":117.086,"volume":0.1274999976158142},{"timestamp":1742382300000,"open":117.056,"high":117.087,"low":117.056,"close":117.087,"volume":0.050999999046325684},{"timestamp":1742382660000,"open":117.054,"high":117.082,"low":117.054,"close":117.082,"volume":0.050999999046325684},{"timestamp":1742383080000,"open":117.116,"high":117.116,"low":117.089,"close":117.089,"volume":0.050999999046325684},{"timestamp":1742383380000,"open":117.055,"high":117.055,"low":117.055,"close":117.055,"volume":0.025499999523162842},{"timestamp":1742383440000,"open":117.084,"high":117.084,"low":117.051,"close":117.051,"volume":0.050999999046325684},{"timestamp":1742383500000,"open":117.083,"high":117.083,"low":117.083,"close":117.083,"volume":0.025499999523162842},{"timestamp":1742383560000,"open":117.053,"high":117.085,"low":117.053,"close":117.058,"volume":0.07649999856948853},{"timestamp":1742383620000,"open":117.089,"high":117.089,"low":117.051,"close":117.051,"volume":0.050999999046325684},{"timestamp":1742383860000,"open":117.023,"high":117.023,"low":117.023,"close":117.023,"volume":0.025499999523162842},{"timestamp":1742384280000,"open":117.037,"high":117.037,"low":117.037,"close":117.037,"volume":0.025499999523162842},{"timestamp":1742384340000,"open":117.025,"high":117.025,"low":117.025,"close":117.025,"volume":0.025499999523162842},{"timestamp":1742384400000,"open":117.053,"high":117.053,"low":117.023,"close":117.025,"volume":0.10199999809265137},{"timestamp":1742384640000,"open":117.058,"high":117.058,"low":117.023,"close":117.023,"volume":0.050999999046325684},{"timestamp":1742384700000,"open":116.994,"high":117.025,"low":116.994,"close":117.025,"volume":0.050999999046325684},{"timestamp":1742384760000,"open":116.993,"high":117.02,"low":116.993,"close":117.02,"volume":0.050999999046325684},{"timestamp":1742384880000,"open":117.052,"high":117.052,"low":117.052,"close":117.052,"volume":0.025499999523162842},{"timestamp":1742385000000,"open":117.024,"high":117.024,"low":117.024,"close":117.024,"volume":0.025499999523162842},{"timestamp":1742385120000,"open":117.052,"high":117.058,"low":117.022,"close":117.058,"volume":0.15299999713897705},{"timestamp":1742385180000,"open":117.039,"high":117.054,"low":117.039,"close":117.054,"volume":0.050999999046325684},{"timestamp":1742385300000,"open":117.02,"high":117.02,"low":117.02,"close":117.02,"volume":0.025499999523162842},{"timestamp":1742385360000,"open":117.036,"high":117.148,"low":117.036,"close":117.116,"volume":0.3569999933242798},{"timestamp":1742385420000,"open":117.101,"high":117.119,"low":117.021,"close":117.021,"volume":0.2549999952316284},{"timestamp":1742385480000,"open":117.04,"high":117.056,"low":117.022,"close":117.027,"volume":0.28049999475479126},{"timestamp":1742385540000,"open":117.058,"high":117.058,"low":117.058,"close":117.058,"volume":0.025499999523162842},{"timestamp":1742385600000,"open":117.02,"high":117.027,"low":116.991,"close":117.027,"volume":0.15299999713897705},{"timestamp":1742385660000,"open":117.051,"high":117.051,"low":117.025,"close":117.025,"volume":0.050999999046325684},{"timestamp":1742385720000,"open":117.054,"high":117.056,"low":117.021,"close":117.024,"volume":0.484499990940094},{"timestamp":1742385840000,"open":117.051,"high":117.051,"low":117.025,"close":117.025,"volume":0.10199999809265137},{"timestamp":1742385900000,"open":117.053,"high":117.055,"low":116.991,"close":116.991,"volume":0.1784999966621399},{"timestamp":1742386020000,"open":117.024,"high":117.024,"low":116.99,"close":117.005,"volume":0.15299999713897705},{"timestamp":1742386080000,"open":117.024,"high":117.055,"low":117.022,"close":117.022,"volume":0.1274999976158142},{"timestamp":1742386140000,"open":117.058,"high":117.058,"low":117.022,"close":117.056,"volume":0.15299999713897705},{"timestamp":1742386200000,"open":117.02,"high":117.056,"low":117.02,"close":117.051,"volume":0.3569999933242798},{"timestamp":1742386260000,"open":117.022,"high":117.056,"low":117.022,"close":117.052,"volume":0.10199999809265137},{"timestamp":1742386380000,"open":117.083,"high":117.083,"low":117.083,"close":117.083,"volume":0.025499999523162842},{"timestamp":1742386440000,"open":117.071,"high":117.087,"low":117.056,"close":117.087,"volume":0.1784999966621399},{"timestamp":1742386500000,"open":117.117,"high":117.117,"low":117.084,"close":117.084,"volume":0.050999999046325684},{"timestamp":1742386560000,"open":117.054,"high":117.089,"low":117.052,"close":117.089,"volume":0.1274999976158142},{"timestamp":1742386620000,"open":117.074,"high":117.089,"low":117.055,"close":117.089,"volume":0.07649999856948853},{"timestamp":1742386800000,"open":117.099,"high":117.099,"low":117.083,"close":117.083,"volume":0.050999999046325684},{"timestamp":1742386860000,"open":117.105,"high":117.115,"low":117.105,"close":117.115,"volume":0.050999999046325684},{"timestamp":1742386920000,"open":117.145,"high":117.145,"low":117.115,"close":117.115,"volume":0.050999999046325684},{"timestamp":1742387040000,"open":117.133,"high":117.146,"low":117.133,"close":117.146,"volume":0.050999999046325684},{"timestamp":1742387100000,"open":117.176,"high":117.179,"low":117.145,"close":117.178,"volume":0.22949999570846558},{"timestamp":1742387160000,"open":117.163,"high":117.163,"low":117.148,"close":117.148,"volume":0.050999999046325684},{"timestamp":1742387220000,"open":117.164,"high":117.183,"low":117.164,"close":117.183,"volume":0.050999999046325684},{"timestamp":1742387280000,"open":117.209,"high":117.244,"low":117.209,"close":117.244,"volume":0.050999999046325684},{"timestamp":1742387340000,"open":117.211,"high":117.211,"low":117.211,"close":117.211,"volume":0.025499999523162842},{"timestamp":1742387460000,"open":117.241,"high":117.241,"low":117.207,"close":117.24,"volume":0.07649999856948853},{"timestamp":1742387520000,"open":117.211,"high":117.305,"low":117.211,"close":117.305,"volume":0.1784999966621399},{"timestamp":1742387580000,"open":117.287,"high":117.305,"low":117.27,"close":117.305,"volume":0.22949999570846558},{"timestamp":1742387640000,"open":117.274,"high":117.303,"low":117.274,"close":117.274,"volume":0.10199999809265137},{"timestamp":1742387700000,"open":117.302,"high":117.305,"low":117.271,"close":117.271,"volume":0.33149999380111694},{"timestamp":1742387760000,"open":117.303,"high":117.306,"low":117.272,"close":117.306,"volume":0.07649999856948853},{"timestamp":1742387880000,"open":117.271,"high":117.308,"low":117.271,"close":117.273,"volume":0.15299999713897705},{"timestamp":1742387940000,"open":117.304,"high":117.306,"low":117.273,"close":117.301,"volume":0.28049999475479126},{"timestamp":1742388000000,"open":117.336,"high":117.336,"low":117.301,"close":117.333,"volume":0.07649999856948853},{"timestamp":1742388060000,"open":117.306,"high":117.332,"low":117.303,"close":117.332,"volume":0.1274999976158142},{"timestamp":1742388180000,"open":117.303,"high":117.337,"low":117.271,"close":117.271,"volume":0.15299999713897705},{"timestamp":1742388240000,"open":117.243,"high":117.275,"low":117.241,"close":117.241,"volume":0.1274999976158142},{"timestamp":1742388300000,"open":117.208,"high":117.244,"low":117.208,"close":117.24,"volume":0.10199999809265137},{"timestamp":1742388360000,"open":117.214,"high":117.24,"low":117.179,"close":117.179,"volume":0.10199999809265137},{"timestamp":1742388420000,"open":117.192,"high":117.214,"low":117.178,"close":117.178,"volume":0.07649999856948853},{"timestamp":1742388480000,"open":117.211,"high":117.211,"low":117.179,"close":117.208,"volume":0.07649999856948853},{"timestamp":1742388540000,"open":117.194,"high":117.214,"low":117.194,"close":117.214,"volume":0.050999999046325684},{"timestamp":1742388600000,"open":117.177,"high":117.208,"low":117.177,"close":117.208,"volume":0.050999999046325684},{"timestamp":1742388660000,"open":117.246,"high":117.246,"low":117.208,"close":117.208,"volume":0.15299999713897705},{"timestamp":1742388720000,"open":117.241,"high":117.246,"low":117.207,"close":117.241,"volume":0.28049999475479126},{"timestamp":1742388960000,"open":117.277,"high":117.304,"low":117.27,"close":117.27,"volume":0.07649999856948853},{"timestamp":1742389020000,"open":117.255,"high":117.261,"low":117.242,"close":117.244,"volume":0.10199999809265137},{"timestamp":1742389080000,"open":117.274,"high":117.274,"low":117.239,"close":117.239,"volume":0.10199999809265137},{"timestamp":1742389140000,"open":117.271,"high":117.271,"low":117.271,"close":117.271,"volume":0.025499999523162842},{"timestamp":1742389200000,"open":117.242,"high":117.275,"low":117.242,"close":117.275,"volume":0.050999999046325684},{"timestamp":1742389260000,"open":117.244,"high":117.27,"low":117.243,"close":117.243,"volume":0.07649999856948853},{"timestamp":1742389320000,"open":117.27,"high":117.277,"low":117.241,"close":117.27,"volume":0.40799999237060547},{"timestamp":1742389500000,"open":117.243,"high":117.277,"low":117.24,"close":117.277,"volume":0.10199999809265137},{"timestamp":1742389560000,"open":117.24,"high":117.24,"low":117.176,"close":117.176,"volume":0.07649999856948853},{"timestamp":1742389620000,"open":117.214,"high":117.214,"low":117.177,"close":117.181,"volume":0.10199999809265137},{"timestamp":1742389680000,"open":117.149,"high":117.181,"low":117.146,"close":117.178,"volume":0.10199999809265137},{"timestamp":1742389860000,"open":117.149,"high":117.183,"low":117.149,"close":117.183,"volume":0.10199999809265137},{"timestamp":1742389980000,"open":117.149,"high":117.183,"low":117.147,"close":117.148,"volume":0.15299999713897705},{"timestamp":1742390040000,"open":117.165,"high":117.179,"low":117.152,"close":117.152,"volume":0.07649999856948853},{"timestamp":1742390160000,"open":117.114,"high":117.114,"low":117.089,"close":117.089,"volume":0.050999999046325684},{"timestamp":1742390280000,"open":117.052,"high":117.052,"low":117.052,"close":117.052,"volume":0.025499999523162842},{"timestamp":1742390340000,"open":117.024,"high":117.058,"low":117.024,"close":117.058,"volume":0.07649999856948853},{"timestamp":1742390400000,"open":117.02,"high":117.056,"low":117.02,"close":117.022,"volume":0.07649999856948853},{"timestamp":1742390460000,"open":116.989,"high":117.024,"low":116.989,"close":117.024,"volume":0.050999999046325684},{"timestamp":1742390520000,"open":116.993,"high":117.022,"low":116.991,"close":117.022,"volume":0.15299999713897705},{"timestamp":1742390580000,"open":116.996,"high":117.054,"low":116.996,"close":117.021,"volume":0.15299999713897705},{"timestamp":1742390700000,"open":116.99,"high":117.027,"low":116.989,"close":117.025,"volume":0.1784999966621399},{"timestamp":1742390760000,"open":117.053,"high":117.053,"low":117.053,"close":117.053,"volume":0.025499999523162842},{"timestamp":1742390820000,"open":117.024,"high":117.051,"low":117.023,"close":117.023,"volume":0.07649999856948853},{"timestamp":1742390880000,"open":116.992,"high":116.992,"low":116.992,"close":116.992,"volume":0.025499999523162842},{"timestamp":1742390940000,"open":117.024,"high":117.024,"low":116.994,"close":117.021,"volume":0.07649999856948853},{"timestamp":1742391000000,"open":116.992,"high":117.022,"low":116.99,"close":117.021,"volume":0.28049999475479126},{"timestamp":1742391060000,"open":117.053,"high":117.085,"low":117.027,"close":117.054,"volume":0.1784999966621399},{"timestamp":1742391120000,"open":117.027,"high":117.027,"low":116.993,"close":117.021,"volume":0.10199999809265137},{"timestamp":1742391180000,"open":116.994,"high":117.023,"low":116.994,"close":117.023,"volume":0.050999999046325684},{"timestamp":1742391240000,"open":117.038,"high":117.056,"low":117.023,"close":117.023,"volume":0.10199999809265137},{"timestamp":1742391300000,"open":117.054,"high":117.054,"low":117.024,"close":117.024,"volume":0.050999999046325684},{"timestamp":1742391360000,"open":117.055,"high":117.055,"low":117.02,"close":117.051,"volume":0.10199999809265137},{"timestamp":1742391420000,"open":117.02,"high":117.054,"low":117.02,"close":117.053,"volume":0.15299999713897705},{"timestamp":1742391480000,"open":117.022,"high":117.023,"low":116.993,"close":117.021,"volume":0.1274999976158142},{"timestamp":1742391540000,"open":116.993,"high":117.027,"low":116.99,"close":117.009,"volume":0.3569999933242798},{"timestamp":1742391600000,"open":116.991,"high":116.991,"low":116.991,"close":116.991,"volume":0.025499999523162842},{"timestamp":1742391660000,"open":117.022,"high":117.024,"low":116.93,"close":116.93,"volume":0.33149999380111694},{"timestamp":1742391720000,"open":116.961,"high":116.961,"low":116.933,"close":116.933,"volume":0.050999999046325684},{"timestamp":1742391780000,"open":116.962,"high":116.992,"low":116.958,"close":116.958,"volume":0.07649999856948853},{"timestamp":1742391840000,"open":116.989,"high":116.989,"low":116.989,"close":116.989,"volume":0.025499999523162842},{"timestamp":1742391900000,"open":116.962,"high":116.996,"low":116.926,"close":116.964,"volume":0.1784999966621399},{"timestamp":1742391960000,"open":116.949,"high":116.961,"low":116.895,"close":116.926,"volume":0.3059999942779541},{"timestamp":1742392020000,"open":116.895,"high":116.931,"low":116.895,"close":116.899,"volume":0.45899999141693115},{"timestamp":1742392080000,"open":116.866,"high":116.896,"low":116.866,"close":116.896,"volume":0.050999999046325684},{"timestamp":1742392140000,"open":116.929,"high":116.93,"low":116.866,"close":116.866,"volume":0.09549999982118607},{"timestamp":1742392200000,"open":116.896,"high":116.929,"low":116.869,"close":116.927,"volume":0.13369999825954437},{"timestamp":1742392260000,"open":116.897,"high":116.897,"low":116.897,"close":116.897,"volume":0.019099999219179153},{"timestamp":1742392320000,"open":116.865,"high":116.902,"low":116.865,"close":116.869,"volume":0.05730000138282776},{"timestamp":1742392440000,"open":116.85,"high":116.85,"low":116.802,"close":116.835,"volume":0.07639999687671661},{"timestamp":1742392500000,"open":116.802,"high":116.834,"low":116.802,"close":116.834,"volume":0.03819999843835831},{"timestamp":1742392560000,"open":116.822,"high":116.869,"low":116.806,"close":116.866,"volume":0.22920000553131104},{"timestamp":1742392620000,"open":116.853,"high":116.869,"low":116.834,"close":116.837,"volume":0.30559998750686646},{"timestamp":1742392680000,"open":116.864,"high":116.866,"low":116.833,"close":116.837,"volume":0.3246999979019165},{"timestamp":1742392740000,"open":116.871,"high":116.871,"low":116.837,"close":116.864,"volume":0.11460000276565552},{"timestamp":1742392800000,"open":116.853,"high":116.853,"low":116.805,"close":116.834,"volume":0.07639999687671661},{"timestamp":1742392860000,"open":116.803,"high":116.865,"low":116.803,"close":116.865,"volume":0.09549999982118607},{"timestamp":1742392920000,"open":116.837,"high":116.868,"low":116.837,"close":116.866,"volume":0.15279999375343323},{"timestamp":1742393040000,"open":116.836,"high":116.867,"low":116.834,"close":116.865,"volume":0.07639999687671661},{"timestamp":1742393100000,"open":116.834,"high":116.868,"low":116.832,"close":116.836,"volume":0.11460000276565552},{"timestamp":1742393160000,"open":116.867,"high":116.867,"low":116.837,"close":116.864,"volume":0.07639999687671661},{"timestamp":1742393280000,"open":116.897,"high":116.902,"low":116.864,"close":116.902,"volume":0.15279999375343323},{"timestamp":1742393340000,"open":116.871,"high":116.899,"low":116.865,"close":116.899,"volume":0.210099995136261},{"timestamp":1742393400000,"open":116.881,"high":116.902,"low":116.864,"close":116.897,"volume":0.210099995136261},{"timestamp":1742393460000,"open":116.929,"high":116.931,"low":116.895,"close":116.928,"volume":0.09549999982118607},{"timestamp":1742393520000,"open":116.895,"high":116.931,"low":116.895,"close":116.93,"volume":0.11460000276565552},{"timestamp":1742393580000,"open":116.897,"high":116.933,"low":116.895,"close":116.928,"volume":0.22920000553131104},{"timestamp":1742393700000,"open":116.899,"high":116.899,"low":116.899,"close":116.899,"volume":0.019099999219179153},{"timestamp":1742393760000,"open":116.929,"high":116.931,"low":116.895,"close":116.902,"volume":0.15279999375343323},{"timestamp":1742393880000,"open":116.895,"high":116.931,"low":116.895,"close":116.931,"volume":0.03819999843835831},{"timestamp":1742393940000,"open":116.899,"high":116.93,"low":116.899,"close":116.93,"volume":0.03819999843835831},{"timestamp":1742394060000,"open":116.902,"high":116.929,"low":116.898,"close":116.929,"volume":0.19099999964237213},{"timestamp":1742394180000,"open":116.895,"high":116.931,"low":116.895,"close":116.9,"volume":0.09549999982118607},{"timestamp":1742394240000,"open":116.927,"high":116.957,"low":116.899,"close":116.931,"volume":0.17190000414848328},{"timestamp":1742394300000,"open":116.944,"high":116.96,"low":116.944,"close":116.96,"volume":0.03819999843835831},{"timestamp":1742394420000,"open":116.947,"high":116.98,"low":116.947,"close":116.957,"volume":0.07639999687671661},{"timestamp":1742394540000,"open":116.973,"high":117.006,"low":116.958,"close":116.993,"volume":0.13369999825954437},{"timestamp":1742394600000,"open":116.978,"high":116.992,"low":116.958,"close":116.992,"volume":0.09549999982118607},{"timestamp":1742394660000,"open":116.96,"high":116.994,"low":116.959,"close":116.994,"volume":0.17190000414848328},{"timestamp":1742394720000,"open":116.96,"high":116.96,"low":116.96,"close":116.96,"volume":0.019099999219179153},{"timestamp":1742394780000,"open":116.989,"high":116.99,"low":116.957,"close":116.957,"volume":0.09549999982118607},{"timestamp":1742394840000,"open":116.994,"high":116.994,"low":116.958,"close":116.989,"volume":0.05730000138282776},{"timestamp":1742394900000,"open":116.961,"high":116.992,"low":116.959,"close":116.99,"volume":0.07639999687671661},{"timestamp":1742394960000,"open":117.021,"high":117.021,"low":117.021,"close":117.021,"volume":0.019099999219179153},{"timestamp":1742395020000,"open":117.054,"high":117.054,"low":117.054,"close":117.054,"volume":0.019099999219179153},{"timestamp":1742395080000,"open":117.027,"high":117.089,"low":117.021,"close":117.051,"volume":0.19099999964237213},{"timestamp":1742395140000,"open":117.082,"high":117.087,"low":117.055,"close":117.086,"volume":0.11460000276565552},{"timestamp":1742395200000,"open":117.055,"high":117.055,"low":117.055,"close":117.055,"volume":0.019099999219179153},{"timestamp":1742395260000,"open":117.089,"high":117.089,"low":117.055,"close":117.082,"volume":0.09549999982118607},{"timestamp":1742395320000,"open":117.055,"high":117.089,"low":117.055,"close":117.089,"volume":0.03819999843835831},{"timestamp":1742395440000,"open":117.082,"high":117.117,"low":117.082,"close":117.087,"volume":0.13369999825954437},{"timestamp":1742395560000,"open":117.114,"high":117.114,"low":117.086,"close":117.086,"volume":0.03819999843835831},{"timestamp":1742395680000,"open":117.085,"high":117.086,"low":117.071,"close":117.086,"volume":0.05730000138282776},{"timestamp":1742395740000,"open":117.056,"high":117.056,"low":117.056,"close":117.056,"volume":0.019099999219179153},{"timestamp":1742395800000,"open":117.027,"high":117.056,"low":117.023,"close":117.023,"volume":0.09549999982118607},{"timestamp":1742395860000,"open":116.993,"high":117.025,"low":116.993,"close":117.025,"volume":0.07639999687671661},{"timestamp":1742395980000,"open":117.053,"high":117.053,"low":117.02,"close":117.027,"volume":0.11460000276565552},{"timestamp":1742396040000,"open":117.039,"high":117.039,"low":117.027,"close":117.027,"volume":0.03819999843835831},{"timestamp":1742396100000,"open":117.051,"high":117.058,"low":117.021,"close":117.052,"volume":0.210099995136261},{"timestamp":1742396160000,"open":117.052,"high":117.052,"low":117.052,"close":117.052,"volume":0.019099999219179153},{"timestamp":1742396220000,"open":117.02,"high":117.02,"low":117.02,"close":117.02,"volume":0.019099999219179153},{"timestamp":1742396280000,"open":116.996,"high":117.021,"low":116.991,"close":116.991,"volume":0.09549999982118607},{"timestamp":1742396340000,"open":117.024,"high":117.025,"low":116.994,"close":117.025,"volume":0.05730000138282776},{"timestamp":1742396400000,"open":116.996,"high":117.025,"low":116.996,"close":116.996,"volume":0.05730000138282776},{"timestamp":1742396520000,"open":116.961,"high":116.991,"low":116.96,"close":116.96,"volume":0.15279999375343323},{"timestamp":1742396580000,"open":116.991,"high":116.996,"low":116.958,"close":116.994,"volume":0.09549999982118607},{"timestamp":1742396640000,"open":117.022,"high":117.022,"low":116.994,"close":116.994,"volume":0.05730000138282776},{"timestamp":1742396700000,"open":116.993,"high":116.993,"low":116.959,"close":116.959,"volume":0.03819999843835831},{"timestamp":1742396760000,"open":116.996,"high":116.996,"low":116.996,"close":116.996,"volume":0.019099999219179153},{"timestamp":1742396820000,"open":116.978,"high":116.978,"low":116.96,"close":116.96,"volume":0.03819999843835831},{"timestamp":1742396940000,"open":116.933,"high":116.964,"low":116.926,"close":116.926,"volume":0.09549999982118607},{"timestamp":1742397000000,"open":116.959,"high":116.959,"low":116.959,"close":116.959,"volume":0.019099999219179153},{"timestamp":1742397120000,"open":116.99,"high":116.99,"low":116.99,"close":116.99,"volume":0.019099999219179153},{"timestamp":1742397180000,"open":116.959,"high":116.996,"low":116.957,"close":116.99,"volume":0.17190000414848328},{"timestamp":1742397240000,"open":116.964,"high":116.996,"low":116.957,"close":116.996,"volume":0.3628999888896942},{"timestamp":1742397300000,"open":116.962,"high":116.993,"low":116.962,"close":116.993,"volume":0.05730000138282776},{"timestamp":1742397360000,"open":116.961,"high":116.961,"low":116.961,"close":116.961,"volume":0.019099999219179153},{"timestamp":1742397420000,"open":116.973,"high":116.996,"low":116.961,"close":116.961,"volume":0.07639999687671661},{"timestamp":1742397480000,"open":116.994,"high":116.996,"low":116.959,"close":116.961,"volume":0.11460000276565552},{"timestamp":1742397540000,"open":116.978,"high":116.992,"low":116.978,"close":116.992,"volume":0.03819999843835831},{"timestamp":1742397600000,"open":116.961,"high":116.961,"low":116.961,"close":116.961,"volume":0.019099999219179153},{"timestamp":1742397660000,"open":116.933,"high":116.964,"low":116.926,"close":116.93,"volume":0.09549999982118607},{"timestamp":1742397720000,"open":116.929,"high":116.962,"low":116.926,"close":116.961,"volume":0.13369999825954437},{"timestamp":1742397780000,"open":116.926,"high":116.958,"low":116.926,"close":116.958,"volume":0.03819999843835831},{"timestamp":1742397840000,"open":116.996,"high":116.996,"low":116.996,"close":116.996,"volume":0.019099999219179153},{"timestamp":1742397900000,"open":116.964,"high":116.989,"low":116.964,"close":116.989,"volume":0.05730000138282776},{"timestamp":1742397960000,"open":116.961,"high":116.961,"low":116.961,"close":116.961,"volume":0.019099999219179153},{"timestamp":1742398020000,"open":116.96,"high":116.961,"low":116.931,"close":116.933,"volume":0.07639999687671661},{"timestamp":1742398080000,"open":116.957,"high":116.957,"low":116.957,"close":116.957,"volume":0.019099999219179153},{"timestamp":1742398140000,"open":116.929,"high":116.929,"low":116.929,"close":116.929,"volume":0.019099999219179153},{"timestamp":1742398200000,"open":116.961,"high":116.961,"low":116.961,"close":116.961,"volume":0.019099999219179153},{"timestamp":1742398320000,"open":116.931,"high":116.931,"low":116.902,"close":116.902,"volume":0.03819999843835831},{"timestamp":1742398380000,"open":116.869,"high":116.902,"low":116.836,"close":116.871,"volume":0.13369999825954437},{"timestamp":1742398440000,"open":116.848,"high":116.871,"low":116.834,"close":116.868,"volume":0.09549999982118607},{"timestamp":1742398500000,"open":116.832,"high":116.898,"low":116.832,"close":116.898,"volume":0.09549999982118607},{"timestamp":1742398560000,"open":116.93,"high":116.93,"low":116.93,"close":116.93,"volume":0.019099999219179153},{"timestamp":1742398620000,"open":116.898,"high":116.93,"low":116.898,"close":116.898,"volume":0.09549999982118607},{"timestamp":1742398680000,"open":116.88,"high":116.897,"low":116.88,"close":116.897,"volume":0.03819999843835831},{"timestamp":1742398740000,"open":116.865,"high":116.927,"low":116.865,"close":116.927,"volume":0.17190000414848328},{"timestamp":1742398800000,"open":116.895,"high":116.93,"low":116.895,"close":116.897,"volume":0.09549999982118607},{"timestamp":1742398920000,"open":116.868,"high":116.868,"low":116.868,"close":116.868,"volume":0.019099999219179153},{"timestamp":1742398980000,"open":116.902,"high":116.902,"low":116.866,"close":116.902,"volume":0.13369999825954437},{"timestamp":1742399100000,"open":116.933,"high":116.933,"low":116.933,"close":116.933,"volume":0.019099999219179153},{"timestamp":1742399160000,"open":116.961,"high":116.961,"low":116.961,"close":116.961,"volume":0.019099999219179153},{"timestamp":1742399220000,"open":116.947,"high":116.962,"low":116.929,"close":116.962,"volume":0.11460000276565552},{"timestamp":1742399280000,"open":116.933,"high":116.964,"low":116.926,"close":116.927,"volume":0.34380000829696655},{"timestamp":1742399340000,"open":116.918,"high":116.918,"low":116.895,"close":116.895,"volume":0.03819999843835831},{"timestamp":1742399400000,"open":116.879,"high":116.897,"low":116.865,"close":116.865,"volume":0.07639999687671661},{"timestamp":1742399460000,"open":116.898,"high":116.902,"low":116.866,"close":116.898,"volume":0.19099999964237213},{"timestamp":1742399520000,"open":116.865,"high":116.902,"low":116.864,"close":116.868,"volume":0.2865000069141388},{"timestamp":1742399580000,"open":116.897,"high":116.897,"low":116.897,"close":116.897,"volume":0.019099999219179153},{"timestamp":1742399700000,"open":116.896,"high":116.931,"low":116.896,"close":116.899,"volume":0.13369999825954437},{"timestamp":1742399760000,"open":116.928,"high":116.928,"low":116.899,"close":116.899,"volume":0.03819999843835831},{"timestamp":1742399820000,"open":116.911,"high":116.933,"low":116.911,"close":116.933,"volume":0.03819999843835831},{"timestamp":1742400000000,"open":116.961,"high":116.961,"low":116.929,"close":116.929,"volume":0.05730000138282776},{"timestamp":1742400060000,"open":116.943,"high":116.96,"low":116.928,"close":116.96,"volume":0.13369999825954437},{"timestamp":1742400120000,"open":116.991,"high":116.991,"low":116.991,"close":116.991,"volume":0.019099999219179153},{"timestamp":1742400180000,"open":116.957,"high":116.994,"low":116.957,"close":116.994,"volume":0.05730000138282776},{"timestamp":1742400300000,"open":116.964,"high":116.964,"low":116.964,"close":116.964,"volume":0.019099999219179153},{"timestamp":1742400420000,"open":116.961,"high":116.964,"low":116.928,"close":116.93,"volume":0.22920000553131104},{"timestamp":1742400480000,"open":116.926,"high":116.926,"low":116.926,"close":116.926,"volume":0.019099999219179153},{"timestamp":1742400540000,"open":116.964,"high":116.964,"low":116.931,"close":116.931,"volume":0.03819999843835831},{"timestamp":1742400600000,"open":116.944,"high":116.959,"low":116.93,"close":116.93,"volume":0.05730000138282776},{"timestamp":1742400660000,"open":116.959,"high":116.996,"low":116.959,"close":116.989,"volume":0.07639999687671661},{"timestamp":1742400720000,"open":116.974,"high":116.974,"low":116.957,"close":116.957,"volume":0.03819999843835831},{"timestamp":1742400780000,"open":116.99,"high":116.993,"low":116.962,"close":116.993,"volume":0.05730000138282776},{"timestamp":1742400900000,"open":116.962,"high":116.989,"low":116.962,"close":116.989,"volume":0.03819999843835831},{"timestamp":1742400960000,"open":117.025,"high":117.025,"low":117.025,"close":117.025,"volume":0.019099999219179153},{"timestamp":1742401020000,"open":117.011,"high":117.011,"low":116.991,"close":116.991,"volume":0.03819999843835831},{"timestamp":1742401080000,"open":116.978,"high":116.993,"low":116.96,"close":116.993,"volume":0.05730000138282776},{"timestamp":1742401200000,"open":116.989,"high":116.989,"low":116.989,"close":116.989,"volume":0.019099999219179153},{"timestamp":1742401260000,"open":117.02,"high":117.021,"low":116.989,"close":117.021,"volume":0.05730000138282776},{"timestamp":1742401320000,"open":116.992,"high":116.992,"low":116.992,"close":116.992,"volume":0.019099999219179153},{"timestamp":1742401440000,"open":116.99,"high":116.99,"low":116.99,"close":116.99,"volume":0.019099999219179153},{"timestamp":1742401500000,"open":117.008,"high":117.023,"low":116.993,"close":116.996,"volume":0.09549999982118607},{"timestamp":1742401560000,"open":117.022,"high":117.022,"low":116.992,"close":116.992,"volume":0.05730000138282776},{"timestamp":1742401620000,"open":116.959,"high":116.991,"low":116.959,"close":116.991,"volume":0.05730000138282776},{"timestamp":1742401680000,"open":116.964,"high":116.964,"low":116.964,"close":116.964,"volume":0.019099999219179153},{"timestamp":1742401800000,"open":116.957,"high":116.996,"low":116.957,"close":116.996,"volume":0.05730000138282776},{"timestamp":1742401920000,"open":116.976,"high":116.996,"low":116.958,"close":116.958,"volume":0.09549999982118607},{"timestamp":1742401980000,"open":116.994,"high":116.994,"low":116.994,"close":116.994,"volume":0.019099999219179153},{"timestamp":1742402040000,"open":116.958,"high":116.989,"low":116.958,"close":116.989,"volume":0.05730000138282776},{"timestamp":1742402160000,"open":117.021,"high":117.021,"low":117.021,"close":117.021,"volume":0.019099999219179153},{"timestamp":1742402220000,"open":116.991,"high":117.027,"low":116.96,"close":116.961,"volume":0.19099999964237213},{"timestamp":1742402400000,"open":116.964,"high":116.993,"low":116.958,"close":116.958,"volume":0.05730000138282776},{"timestamp":1742402520000,"open":116.927,"high":116.96,"low":116.926,"close":116.93,"volume":0.2483000010251999},{"timestamp":1742402580000,"open":116.964,"high":116.964,"low":116.964,"close":116.964,"volume":0.019099999219179153},{"timestamp":1742402640000,"open":116.974,"high":116.974,"low":116.957,"close":116.957,"volume":0.03819999843835831},{"timestamp":1742402700000,"open":116.994,"high":116.994,"low":116.994,"close":116.994,"volume":0.019099999219179153},{"timestamp":1742402880000,"open":116.992,"high":116.993,"low":116.959,"close":116.993,"volume":0.05730000138282776},{"timestamp":1742403000000,"open":116.961,"high":116.961,"low":116.961,"close":116.961,"volume":0.019099999219179153},{"timestamp":1742403120000,"open":116.928,"high":116.958,"low":116.927,"close":116.927,"volume":0.05730000138282776},{"timestamp":1742403180000,"open":116.896,"high":116.93,"low":116.895,"close":116.898,"volume":0.17190000414848328},{"timestamp":1742403420000,"open":116.895,"high":116.895,"low":116.895,"close":116.895,"volume":0.019099999219179153},{"timestamp":1742403480000,"open":116.883,"high":116.883,"low":116.866,"close":116.866,"volume":0.03819999843835831},{"timestamp":1742403540000,"open":116.884,"high":116.902,"low":116.864,"close":116.864,"volume":0.13369999825954437},{"timestamp":1742403660000,"open":116.849,"high":116.866,"low":116.833,"close":116.837,"volume":0.13369999825954437},{"timestamp":1742403720000,"open":116.836,"high":116.836,"low":116.836,"close":116.836,"volume":0.019099999219179153},{"timestamp":1742403780000,"open":116.864,"high":116.868,"low":116.836,"close":116.868,"volume":0.09549999982118607},{"timestamp":1742403840000,"open":116.848,"high":116.865,"low":116.832,"close":116.832,"volume":0.09549999982118607},{"timestamp":1742403960000,"open":116.818,"high":116.833,"low":116.806,"close":116.833,"volume":0.07639999687671661},{"timestamp":1742404080000,"open":116.834,"high":116.834,"low":116.834,"close":116.834,"volume":0.019099999219179153},{"timestamp":1742404200000,"open":116.804,"high":116.804,"low":116.804,"close":116.804,"volume":0.000029999999242136255},{"timestamp":1742404260000,"open":116.804,"high":116.806,"low":116.804,"close":116.804,"volume":0.019190000370144844},{"timestamp":1742404380000,"open":116.834,"high":116.836,"low":116.805,"close":116.836,"volume":0.05730000138282776},{"timestamp":1742404440000,"open":116.804,"high":116.836,"low":116.804,"close":116.836,"volume":0.019130000844597816},{"timestamp":1742404500000,"open":116.804,"high":116.833,"low":116.804,"close":116.833,"volume":0.019130000844597816},{"timestamp":1742404560000,"open":116.804,"high":116.839,"low":116.804,"close":116.833,"volume":0.19099999964237213},{"timestamp":1742404620000,"open":116.806,"high":116.806,"low":116.806,"close":116.806,"volume":0.019099999219179153},{"timestamp":1742404740000,"open":116.805,"high":116.805,"low":116.804,"close":116.804,"volume":0.019130000844597816},{"timestamp":1742404800000,"open":116.804,"high":116.804,"low":116.804,"close":116.804,"volume":0.000029999999242136255},{"timestamp":1742404860000,"open":116.804,"high":116.804,"low":116.804,"close":116.804,"volume":0.000029999999242136255},{"timestamp":1742404920000,"open":116.836,"high":116.836,"low":116.836,"close":116.836,"volume":0.019099999219179153},{"timestamp":1742404980000,"open":116.817,"high":116.839,"low":116.804,"close":116.804,"volume":0.09553000330924988},{"timestamp":1742405040000,"open":116.804,"high":116.804,"low":116.804,"close":116.804,"volume":0.000029999999242136255},{"timestamp":1742405100000,"open":116.804,"high":116.804,"low":116.804,"close":116.804,"volume":0.000029999999242136255},{"timestamp":1742405160000,"open":116.824,"high":116.839,"low":116.804,"close":116.833,"volume":0.24839000403881073},{"timestamp":1742405220000,"open":116.804,"high":116.832,"low":116.804,"close":116.806,"volume":0.13369999825954437},{"timestamp":1742405280000,"open":116.835,"high":116.839,"low":116.805,"close":116.839,"volume":0.09549999982118607},{"timestamp":1742405400000,"open":116.864,"high":116.864,"low":116.837,"close":116.837,"volume":0.03819999843835831},{"timestamp":1742405520000,"open":116.853,"high":116.865,"low":116.833,"close":116.835,"volume":0.09549999982118607},{"timestamp":1742405760000,"open":116.839,"high":116.839,"low":116.839,"close":116.839,"volume":0.019099999219179153},{"timestamp":1742405820000,"open":116.806,"high":116.839,"low":116.804,"close":116.804,"volume":0.1337299942970276},{"timestamp":1742405880000,"open":116.835,"high":116.835,"low":116.804,"close":116.804,"volume":0.019130000844597816},{"timestamp":1742406000000,"open":116.804,"high":116.804,"low":116.804,"close":116.804,"volume":0.000029999999242136255},{"timestamp":1742406480000,"open":116.804,"high":116.806,"low":116.804,"close":116.804,"volume":0.09557999670505524},{"timestamp":1742406540000,"open":116.804,"high":116.806,"low":116.746,"close":116.746,"volume":0.03824000060558319},{"timestamp":1742406600000,"open":116.759,"high":116.77,"low":116.74,"close":116.74,"volume":0.05730000138282776},{"timestamp":1742406660000,"open":116.707,"high":116.746,"low":116.707,"close":116.746,"volume":0.03819999843835831},{"timestamp":1742406720000,"open":116.773,"high":116.773,"low":116.741,"close":116.741,"volume":0.03819999843835831},{"timestamp":1742406840000,"open":116.741,"high":116.746,"low":116.714,"close":116.743,"volume":0.11460000276565552},{"timestamp":1742406900000,"open":116.714,"high":116.743,"low":116.712,"close":116.74,"volume":0.07639999687671661},{"timestamp":1742406960000,"open":116.773,"high":116.773,"low":116.742,"close":116.742,"volume":0.03819999843835831},{"timestamp":1742407020000,"open":116.754,"high":116.774,"low":116.742,"close":116.772,"volume":0.17190000414848328},{"timestamp":1742407080000,"open":116.805,"high":116.808,"low":116.771,"close":116.801,"volume":0.4011000096797943},{"timestamp":1742407140000,"open":116.773,"high":116.806,"low":116.756,"close":116.775,"volume":0.5921000242233276},{"timestamp":1742407200000,"open":116.711,"high":117.086,"low":116.711,"close":117.052,"volume":1.718999981880188},{"timestamp":1742407260000,"open":117.04,"high":117.084,"low":116.958,"close":116.992,"volume":0.7448999881744385},{"timestamp":1742407320000,"open":117.004,"high":117.087,"low":116.989,"close":117.082,"volume":0.8022000193595886},{"timestamp":1742407380000,"open":117.058,"high":117.087,"low":117.024,"close":117.024,"volume":0.2865000069141388},{"timestamp":1742407440000,"open":117.058,"high":117.058,"low":117.02,"close":117.025,"volume":0.3628999888896942},{"timestamp":1742407500000,"open":116.989,"high":117.054,"low":116.958,"close":117.023,"volume":0.8977000117301941},{"timestamp":1742407560000,"open":117.051,"high":117.051,"low":116.957,"close":116.958,"volume":0.439300000667572},{"timestamp":1742407620000,"open":116.931,"high":116.964,"low":116.895,"close":116.96,"volume":0.26739999651908875},{"timestamp":1742407680000,"open":116.947,"high":116.994,"low":116.927,"close":116.993,"volume":0.22920000553131104},{"timestamp":1742407740000,"open":117.025,"high":117.027,"low":116.989,"close":116.989,"volume":0.13369999825954437},{"timestamp":1742407800000,"open":117.022,"high":117.024,"low":116.991,"close":117.021,"volume":0.19099999964237213},{"timestamp":1742407860000,"open":117.056,"high":117.056,"low":117.021,"close":117.052,"volume":0.210099995136261},{"timestamp":1742407920000,"open":117.02,"high":117.086,"low":117.02,"close":117.056,"volume":0.09549999982118607},{"timestamp":1742407980000,"open":117.067,"high":117.121,"low":117.067,"close":117.119,"volume":0.420199990272522},{"timestamp":1742408100000,"open":117.099,"high":117.118,"low":117.082,"close":117.118,"volume":0.3628999888896942},{"timestamp":1742408160000,"open":117.084,"high":117.121,"low":117.058,"close":117.087,"volume":0.15279999375343323},{"timestamp":1742408220000,"open":117.051,"high":117.058,"low":117.02,"close":117.027,"volume":0.6111999750137329},{"timestamp":1742408280000,"open":117.051,"high":117.121,"low":117.02,"close":117.121,"volume":0.2483000010251999},{"timestamp":1742408340000,"open":117.13,"high":117.152,"low":117.083,"close":117.114,"volume":0.34380000829696655},{"timestamp":1742408400000,"open":117.102,"high":117.116,"low":117.087,"close":117.116,"volume":0.05730000138282776},{"timestamp":1742408460000,"open":117.145,"high":117.145,"low":117.145,"close":117.145,"volume":0.019099999219179153},{"timestamp":1742408520000,"open":117.164,"high":117.176,"low":117.145,"close":117.145,"volume":0.09549999982118607},{"timestamp":1742408580000,"open":117.183,"high":117.214,"low":117.176,"close":117.178,"volume":0.3628999888896942},{"timestamp":1742408640000,"open":117.208,"high":117.211,"low":117.176,"close":117.21,"volume":0.210099995136261},{"timestamp":1742408700000,"open":117.243,"high":117.243,"low":117.208,"close":117.239,"volume":0.05730000138282776},{"timestamp":1742408760000,"open":117.261,"high":117.277,"low":117.207,"close":117.208,"volume":0.26739999651908875},{"timestamp":1742408820000,"open":117.183,"high":117.243,"low":117.183,"close":117.243,"volume":0.05730000138282776},{"timestamp":1742408880000,"open":117.261,"high":117.275,"low":117.239,"close":117.275,"volume":0.26739999651908875},{"timestamp":1742408940000,"open":117.244,"high":117.306,"low":117.239,"close":117.275,"volume":0.439300000667572},{"timestamp":1742409000000,"open":117.24,"high":117.277,"low":117.223,"close":117.243,"volume":0.439300000667572},{"timestamp":1742409060000,"open":117.207,"high":117.246,"low":117.207,"close":117.209,"volume":0.22920000553131104},{"timestamp":1742409120000,"open":117.194,"high":117.211,"low":117.177,"close":117.177,"volume":0.11460000276565552},{"timestamp":1742409180000,"open":117.207,"high":117.214,"low":117.149,"close":117.214,"volume":0.26739999651908875},{"timestamp":1742409240000,"open":117.24,"high":117.272,"low":117.21,"close":117.272,"volume":0.22920000553131104},{"timestamp":1742409300000,"open":117.255,"high":117.275,"low":117.239,"close":117.273,"volume":0.17190000414848328},{"timestamp":1742409360000,"open":117.293,"high":117.306,"low":117.275,"close":117.303,"volume":0.17190000414848328},{"timestamp":1742409420000,"open":117.334,"high":117.371,"low":117.333,"close":117.364,"volume":0.19099999964237213},{"timestamp":1742409480000,"open":117.398,"high":117.398,"low":117.334,"close":117.334,"volume":0.05730000138282776},{"timestamp":1742409540000,"open":117.303,"high":117.348,"low":117.275,"close":117.336,"volume":0.11460000276565552},{"timestamp":1742409600000,"open":117.365,"high":117.399,"low":117.332,"close":117.368,"volume":0.7831000089645386},{"timestamp":1742409660000,"open":117.334,"high":117.4,"low":117.334,"close":117.398,"volume":0.2865000069141388},{"timestamp":1742409720000,"open":117.43,"high":117.464,"low":117.395,"close":117.458,"volume":0.630299985408783},{"timestamp":1742409780000,"open":117.43,"high":117.493,"low":117.428,"close":117.461,"volume":0.45840001106262207},{"timestamp":1742409840000,"open":117.433,"high":117.524,"low":117.426,"close":117.491,"volume":0.19099999964237213},{"timestamp":1742409900000,"open":117.525,"high":117.556,"low":117.489,"close":117.527,"volume":0.2483000010251999},{"timestamp":1742409960000,"open":117.491,"high":117.508,"low":117.459,"close":117.464,"volume":0.13369999825954437},{"timestamp":1742410020000,"open":117.496,"high":117.525,"low":117.478,"close":117.521,"volume":0.2865000069141388},{"timestamp":1742410080000,"open":117.49,"high":117.525,"low":117.457,"close":117.457,"volume":0.3628999888896942},{"timestamp":1742410140000,"open":117.496,"high":117.525,"low":117.49,"close":117.492,"volume":0.6685000061988831},{"timestamp":1742410200000,"open":117.521,"high":117.521,"low":117.494,"close":117.494,"volume":0.03819999843835831},{"timestamp":1742410260000,"open":117.458,"high":117.491,"low":117.428,"close":117.459,"volume":0.3628999888896942},{"timestamp":1742410320000,"open":117.433,"high":117.461,"low":117.43,"close":117.461,"volume":0.15279999375343323},{"timestamp":1742410380000,"open":117.444,"high":117.496,"low":117.444,"close":117.464,"volume":0.26739999651908875},{"timestamp":1742410440000,"open":117.43,"high":117.496,"low":117.43,"close":117.457,"volume":0.07639999687671661},{"timestamp":1742410500000,"open":117.449,"high":117.462,"low":117.397,"close":117.458,"volume":0.17190000414848328},{"timestamp":1742410560000,"open":117.426,"high":117.496,"low":117.426,"close":117.476,"volume":0.30559998750686646},{"timestamp":1742410620000,"open":117.46,"high":117.494,"low":117.457,"close":117.459,"volume":0.210099995136261},{"timestamp":1742410680000,"open":117.496,"high":117.496,"low":117.459,"close":117.49,"volume":0.05730000138282776},{"timestamp":1742410740000,"open":117.461,"high":117.494,"low":117.427,"close":117.458,"volume":0.47749999165534973},{"timestamp":1742410800000,"open":117.429,"high":117.462,"low":117.429,"close":117.462,"volume":0.13369999825954437},{"timestamp":1742410860000,"open":117.426,"high":117.494,"low":117.426,"close":117.464,"volume":0.13369999825954437},{"timestamp":1742410920000,"open":117.489,"high":117.552,"low":117.489,"close":117.523,"volume":0.09549999982118607},{"timestamp":1742410980000,"open":117.49,"high":117.568,"low":117.49,"close":117.556,"volume":0.09549999982118607},{"timestamp":1742411040000,"open":117.569,"high":117.587,"low":117.551,"close":117.556,"volume":0.4011000096797943},{"timestamp":1742411100000,"open":117.589,"high":117.589,"low":117.521,"close":117.523,"volume":0.19099999964237213},{"timestamp":1742411160000,"open":117.558,"high":117.558,"low":117.491,"close":117.524,"volume":0.210099995136261},{"timestamp":1742411220000,"open":117.555,"high":117.582,"low":117.524,"close":117.582,"volume":0.07639999687671661},{"timestamp":1742411280000,"open":117.617,"high":117.617,"low":117.556,"close":117.584,"volume":0.22920000553131104},{"timestamp":1742411340000,"open":117.553,"high":117.586,"low":117.521,"close":117.527,"volume":0.2865000069141388},{"timestamp":1742411400000,"open":117.553,"high":117.558,"low":117.523,"close":117.524,"volume":0.19099999964237213},{"timestamp":1742411460000,"open":117.556,"high":117.556,"low":117.494,"close":117.494,"volume":0.11460000276565552},{"timestamp":1742411520000,"open":117.521,"high":117.523,"low":117.489,"close":117.52,"volume":0.3628999888896942},{"timestamp":1742411580000,"open":117.551,"high":117.556,"low":117.52,"close":117.52,"volume":0.3246999979019165},{"timestamp":1742411640000,"open":117.494,"high":117.527,"low":117.494,"close":117.523,"volume":0.09549999982118607},{"timestamp":1742411700000,"open":117.493,"high":117.527,"low":117.489,"close":117.496,"volume":0.4966000020503998},{"timestamp":1742411760000,"open":117.46,"high":117.46,"low":117.46,"close":117.46,"volume":0.019099999219179153},{"timestamp":1742411820000,"open":117.449,"high":117.49,"low":117.431,"close":117.459,"volume":0.19099999964237213},{"timestamp":1742411880000,"open":117.491,"high":117.525,"low":117.491,"close":117.492,"volume":0.13369999825954437},{"timestamp":1742411940000,"open":117.522,"high":117.525,"low":117.459,"close":117.489,"volume":0.19099999964237213},{"timestamp":1742412000000,"open":117.527,"high":117.553,"low":117.493,"close":117.551,"volume":0.2483000010251999},{"timestamp":1742412060000,"open":117.541,"high":117.551,"low":117.491,"close":117.551,"volume":0.09549999982118607},{"timestamp":1742412120000,"open":117.524,"high":117.524,"low":117.524,"close":117.524,"volume":0.019099999219179153},{"timestamp":1742412180000,"open":117.556,"high":117.556,"low":117.521,"close":117.521,"volume":0.09549999982118607},{"timestamp":1742412240000,"open":117.493,"high":117.558,"low":117.493,"close":117.524,"volume":0.07639999687671661},{"timestamp":1742412360000,"open":117.552,"high":117.553,"low":117.522,"close":117.553,"volume":0.09549999982118607},{"timestamp":1742412420000,"open":117.585,"high":117.589,"low":117.555,"close":117.589,"volume":0.05730000138282776},{"timestamp":1742412480000,"open":117.553,"high":117.617,"low":117.553,"close":117.586,"volume":0.07639999687671661},{"timestamp":1742412540000,"open":117.555,"high":117.586,"low":117.552,"close":117.586,"volume":0.13369999825954437},{"timestamp":1742412600000,"open":117.574,"high":117.574,"low":117.553,"close":117.553,"volume":0.03819999843835831},{"timestamp":1742412660000,"open":117.521,"high":117.552,"low":117.521,"close":117.552,"volume":0.05730000138282776},{"timestamp":1742412720000,"open":117.523,"high":117.553,"low":117.523,"close":117.527,"volume":0.05730000138282776},{"timestamp":1742412840000,"open":117.527,"high":117.556,"low":117.522,"close":117.522,"volume":0.2865000069141388},{"timestamp":1742412900000,"open":117.551,"high":117.556,"low":117.521,"close":117.555,"volume":0.26739999651908875},{"timestamp":1742412960000,"open":117.52,"high":117.556,"low":117.52,"close":117.52,"volume":0.05730000138282776},{"timestamp":1742413080000,"open":117.527,"high":117.527,"low":117.527,"close":117.527,"volume":0.019099999219179153},{"timestamp":1742413140000,"open":117.537,"high":117.537,"low":117.52,"close":117.52,"volume":0.03819999843835831},{"timestamp":1742413200000,"open":117.54,"high":117.558,"low":117.521,"close":117.556,"volume":0.07639999687671661},{"timestamp":1742413260000,"open":117.525,"high":117.525,"low":117.525,"close":117.525,"volume":0.019099999219179153},{"timestamp":1742413320000,"open":117.525,"high":117.552,"low":117.525,"close":117.552,"volume":0.03819999843835831},{"timestamp":1742413380000,"open":117.527,"high":117.527,"low":117.527,"close":117.527,"volume":0.019099999219179153},{"timestamp":1742413440000,"open":117.491,"high":117.522,"low":117.491,"close":117.522,"volume":0.05730000138282776},{"timestamp":1742413560000,"open":117.527,"high":117.527,"low":117.489,"close":117.527,"volume":0.09549999982118607},{"timestamp":1742413620000,"open":117.489,"high":117.525,"low":117.489,"close":117.521,"volume":0.09549999982118607},{"timestamp":1742413680000,"open":117.492,"high":117.492,"low":117.492,"close":117.492,"volume":0.019099999219179153},{"timestamp":1742413740000,"open":117.527,"high":117.527,"low":117.527,"close":117.527,"volume":0.019099999219179153},{"timestamp":1742413800000,"open":117.553,"high":117.587,"low":117.552,"close":117.585,"volume":0.11460000276565552},{"timestamp":1742413860000,"open":117.572,"high":117.586,"low":117.556,"close":117.585,"volume":0.11460000276565552},{"timestamp":1742413980000,"open":117.556,"high":117.556,"low":117.556,"close":117.556,"volume":0.019099999219179153},{"timestamp":1742414040000,"open":117.539,"high":117.555,"low":117.522,"close":117.555,"volume":0.07639999687671661},{"timestamp":1742414100000,"open":117.527,"high":117.552,"low":117.522,"close":117.552,"volume":0.07639999687671661},{"timestamp":1742414160000,"open":117.541,"high":117.552,"low":117.527,"close":117.552,"volume":0.05730000138282776},{"timestamp":1742414280000,"open":117.553,"high":117.586,"low":117.553,"close":117.554,"volume":0.05730000138282776},{"timestamp":1742414340000,"open":117.583,"high":117.587,"low":117.522,"close":117.524,"volume":0.26739999651908875},{"timestamp":1742414400000,"open":117.556,"high":117.589,"low":117.525,"close":117.589,"volume":0.22920000553131104},{"timestamp":1742414520000,"open":117.554,"high":117.554,"low":117.554,"close":117.554,"volume":0.019099999219179153},{"timestamp":1742414580000,"open":117.552,"high":117.552,"low":117.552,"close":117.552,"volume":0.019099999219179153},{"timestamp":1742414640000,"open":117.587,"high":117.587,"low":117.553,"close":117.583,"volume":0.05730000138282776},{"timestamp":1742414700000,"open":117.619,"high":117.619,"low":117.619,"close":117.619,"volume":0.019099999219179153},{"timestamp":1742414760000,"open":117.634,"high":117.634,"low":117.618,"close":117.618,"volume":0.03819999843835831},{"timestamp":1742414880000,"open":117.587,"high":117.619,"low":117.582,"close":117.582,"volume":0.13369999825954437},{"timestamp":1742415000000,"open":117.614,"high":117.614,"low":117.614,"close":117.614,"volume":0.019099999219179153},{"timestamp":1742415120000,"open":117.649,"high":117.649,"low":117.619,"close":117.647,"volume":0.07639999687671661},{"timestamp":1742415180000,"open":117.618,"high":117.618,"low":117.618,"close":117.618,"volume":0.019099999219179153},{"timestamp":1742415240000,"open":117.649,"high":117.649,"low":117.619,"close":117.648,"volume":0.05730000138282776},{"timestamp":1742415300000,"open":117.676,"high":117.676,"low":117.676,"close":117.676,"volume":0.019099999219179153},{"timestamp":1742415420000,"open":117.646,"high":117.676,"low":117.645,"close":117.645,"volume":0.05730000138282776},{"timestamp":1742415480000,"open":117.616,"high":117.646,"low":117.615,"close":117.616,"volume":0.13369999825954437},{"timestamp":1742415600000,"open":117.615,"high":117.645,"low":117.584,"close":117.584,"volume":0.07639999687671661},{"timestamp":1742415660000,"open":117.616,"high":117.616,"low":117.583,"close":117.616,"volume":0.09549999982118607},{"timestamp":1742415720000,"open":117.589,"high":117.618,"low":117.589,"close":117.618,"volume":0.03819999843835831},{"timestamp":1742415780000,"open":117.601,"high":117.616,"low":117.583,"close":117.616,"volume":0.09549999982118607},{"timestamp":1742415900000,"open":117.621,"high":117.621,"low":117.585,"close":117.621,"volume":0.05730000138282776},{"timestamp":1742416020000,"open":117.615,"high":117.615,"low":117.583,"close":117.583,"volume":0.03819999843835831},{"timestamp":1742416080000,"open":117.583,"high":117.619,"low":117.583,"close":117.619,"volume":0.03819999843835831},{"timestamp":1742416140000,"open":117.583,"high":117.583,"low":117.583,"close":117.583,"volume":0.019099999219179153},{"timestamp":1742416200000,"open":117.583,"high":117.618,"low":117.583,"close":117.584,"volume":0.09549999982118607},{"timestamp":1742416260000,"open":117.616,"high":117.616,"low":117.587,"close":117.587,"volume":0.03819999843835831},{"timestamp":1742416440000,"open":117.587,"high":117.618,"low":117.587,"close":117.618,"volume":0.03819999843835831},{"timestamp":1742416680000,"open":117.618,"high":117.618,"low":117.618,"close":117.618,"volume":0.019099999219179153},{"timestamp":1742416740000,"open":117.585,"high":117.619,"low":117.584,"close":117.619,"volume":0.11460000276565552},{"timestamp":1742416800000,"open":117.589,"high":117.619,"low":117.584,"close":117.619,"volume":0.07639999687671661},{"timestamp":1742417040000,"open":117.614,"high":117.614,"low":117.614,"close":117.614,"volume":0.019099999219179153},{"timestamp":1742417100000,"open":117.645,"high":117.645,"low":117.645,"close":117.645,"volume":0.019099999219179153},{"timestamp":1742417340000,"open":117.647,"high":117.647,"low":117.647,"close":117.647,"volume":0.019099999219179153},{"timestamp":1742417580000,"open":117.648,"high":117.68,"low":117.648,"close":117.649,"volume":0.05730000138282776},{"timestamp":1742417640000,"open":117.661,"high":117.683,"low":117.645,"close":117.652,"volume":0.439300000667572},{"timestamp":1742417760000,"open":117.68,"high":117.68,"low":117.649,"close":117.649,"volume":0.07639999687671661},{"timestamp":1742421600000,"open":117.649,"high":117.649,"low":117.649,"close":117.649,"volume":0.019099999219179153},{"timestamp":1742421900000,"open":117.652,"high":117.652,"low":117.652,"close":117.652,"volume":0.019099999219179153},{"timestamp":1742422080000,"open":117.645,"high":117.645,"low":117.645,"close":117.645,"volume":0.019099999219179153},{"timestamp":1742422260000,"open":117.649,"high":117.649,"low":117.649,"close":117.649,"volume":0.019099999219179153},{"timestamp":1742422320000,"open":117.645,"high":117.645,"low":117.645,"close":117.645,"volume":0.019099999219179153},{"timestamp":1742422380000,"open":117.683,"high":117.683,"low":117.649,"close":117.649,"volume":0.03819999843835831},{"timestamp":1742422500000,"open":117.678,"high":117.678,"low":117.678,"close":117.678,"volume":0.019099999219179153},{"timestamp":1742422620000,"open":117.695,"high":117.695,"low":117.68,"close":117.68,"volume":0.03819999843835831},{"timestamp":1742422680000,"open":117.71,"high":117.71,"low":117.71,"close":117.71,"volume":0.019099999219179153},{"timestamp":1742422740000,"open":117.712,"high":117.712,"low":117.712,"close":117.712,"volume":0.019099999219179153},{"timestamp":1742422920000,"open":117.71,"high":117.71,"low":117.71,"close":117.71,"volume":0.019099999219179153},{"timestamp":1742423040000,"open":117.708,"high":117.708,"low":117.708,"close":117.708,"volume":0.019099999219179153},{"timestamp":1742423160000,"open":117.708,"high":117.708,"low":117.708,"close":117.708,"volume":0.019099999219179153},{"timestamp":1742423280000,"open":117.742,"high":117.744,"low":117.709,"close":117.744,"volume":0.05730000138282776},{"timestamp":1742423340000,"open":117.708,"high":117.744,"low":117.708,"close":117.744,"volume":0.03819999843835831},{"timestamp":1742423520000,"open":117.746,"high":117.746,"low":117.711,"close":117.711,"volume":0.03819999843835831},{"timestamp":1742423820000,"open":117.724,"high":117.741,"low":117.724,"close":117.741,"volume":0.03819999843835831},{"timestamp":1742424000000,"open":117.711,"high":117.711,"low":117.711,"close":117.711,"volume":0.019099999219179153},{"timestamp":1742424060000,"open":117.743,"high":117.743,"low":117.743,"close":117.743,"volume":0.019099999219179153},{"timestamp":1742424120000,"open":117.708,"high":117.708,"low":117.708,"close":117.708,"volume":0.019099999219179153},{"timestamp":1742424300000,"open":117.724,"high":117.741,"low":117.724,"close":117.741,"volume":0.03819999843835831},{"timestamp":1742424420000,"open":117.714,"high":117.714,"low":117.714,"close":117.714,"volume":0.019099999219179153},{"timestamp":1742424540000,"open":117.711,"high":117.711,"low":117.711,"close":117.711,"volume":0.019099999219179153},{"timestamp":1742424600000,"open":117.744,"high":117.744,"low":117.744,"close":117.744,"volume":0.019099999219179153},{"timestamp":1742424660000,"open":117.714,"high":117.714,"low":117.714,"close":117.714,"volume":0.019099999219179153},{"timestamp":1742424720000,"open":117.744,"high":117.744,"low":117.709,"close":117.739,"volume":0.07639999687671661},{"timestamp":1742424780000,"open":117.709,"high":117.709,"low":117.709,"close":117.709,"volume":0.019099999219179153},{"timestamp":1742424960000,"open":117.74,"high":117.744,"low":117.708,"close":117.744,"volume":0.05730000138282776},{"timestamp":1742425020000,"open":117.708,"high":117.708,"low":117.708,"close":117.708,"volume":0.019099999219179153},{"timestamp":1742425140000,"open":117.707,"high":117.707,"low":117.707,"close":117.707,"volume":0.019099999219179153},{"timestamp":1742425380000,"open":117.692,"high":117.692,"low":117.676,"close":117.676,"volume":0.03819999843835831},{"timestamp":1742425500000,"open":117.676,"high":117.676,"low":117.676,"close":117.676,"volume":0.019099999219179153},{"timestamp":1742425560000,"open":117.697,"high":117.707,"low":117.697,"close":117.707,"volume":0.03819999843835831},{"timestamp":1742425620000,"open":117.74,"high":117.74,"low":117.74,"close":117.74,"volume":0.019099999219179153},{"timestamp":1742425680000,"open":117.711,"high":117.711,"low":117.711,"close":117.711,"volume":0.019099999219179153},{"timestamp":1742425740000,"open":117.739,"high":117.739,"low":117.739,"close":117.739,"volume":0.019099999219179153},{"timestamp":1742425800000,"open":117.709,"high":117.709,"low":117.709,"close":117.709,"volume":0.019099999219179153},{"timestamp":1742425920000,"open":117.712,"high":117.712,"low":117.712,"close":117.712,"volume":0.019099999219179153},{"timestamp":1742426280000,"open":117.708,"high":117.743,"low":117.708,"close":117.712,"volume":0.13369999825954437},{"timestamp":1742426340000,"open":117.744,"high":117.744,"low":117.712,"close":117.712,"volume":0.03819999843835831},{"timestamp":1742426400000,"open":117.74,"high":117.74,"low":117.74,"close":117.74,"volume":0.019099999219179153},{"timestamp":1742426460000,"open":117.708,"high":117.74,"low":117.707,"close":117.728,"volume":0.09549999982118607},{"timestamp":1742426520000,"open":117.744,"high":117.744,"low":117.712,"close":117.712,"volume":0.03819999843835831},{"timestamp":1742426760000,"open":117.739,"high":117.739,"low":117.711,"close":117.711,"volume":0.03819999843835831},{"timestamp":1742426820000,"open":117.74,"high":117.74,"low":117.71,"close":117.71,"volume":0.03819999843835831},{"timestamp":1742426880000,"open":117.726,"high":117.74,"low":117.707,"close":117.707,"volume":0.07639999687671661},{"timestamp":1742426940000,"open":117.739,"high":117.739,"low":117.707,"close":117.707,"volume":0.03819999843835831},{"timestamp":1742427000000,"open":117.74,"high":117.743,"low":117.73,"close":117.743,"volume":0.05730000138282776},{"timestamp":1742427240000,"open":117.746,"high":117.746,"low":117.746,"close":117.746,"volume":0.019099999219179153},{"timestamp":1742427840000,"open":117.74,"high":117.74,"low":117.74,"close":117.74,"volume":0.019099999219179153},{"timestamp":1742428260000,"open":117.743,"high":117.743,"low":117.743,"close":117.743,"volume":0.019099999219179153},{"timestamp":1742428500000,"open":117.74,"high":117.771,"low":117.74,"close":117.771,"volume":0.03819999843835831}]