[{"timestamp":1742371500000,"open":114.76,"high":114.76,"low":114.49,"close":114.608,"volume":0.11033999919891357},{"timestamp":1742371560000,"open":114.629,"high":114.839,"low":114.443,"close":114.67,"volume":0.22067999839782715},{"timestamp":1742371620000,"open":114.77,"high":114.819,"low":114.704,"close":114.758,"volume":0.07969000190496445},{"timestamp":1742371680000,"open":114.814,"high":114.876,"low":114.739,"close":114.842,"volume":0.15324999392032623},{"timestamp":1742371740000,"open":114.848,"high":115.139,"low":114.848,"close":115.043,"volume":0.1777700036764145},{"timestamp":1742371800000,"open":115.108,"high":115.108,"low":114.436,"close":114.501,"volume":0.18389999866485596},{"timestamp":1742371860000,"open":114.558,"high":114.83,"low":114.558,"close":114.789,"volume":0.10420999675989151},{"timestamp":1742371920000,"open":114.757,"high":114.789,"low":114.448,"close":114.651,"volume":0.09425000101327896},{"timestamp":1742371980000,"open":114.676,"high":114.71,"low":114.586,"close":114.71,"volume":0.06129999831318855},{"timestamp":1742372040000,"open":114.711,"high":114.92,"low":114.66,"close":114.767,"volume":0.09194999933242798},{"timestamp":1742372100000,"open":114.692,"high":114.72,"low":114.383,"close":114.426,"volume":0.07355999946594238},{"timestamp":1742372160000,"open":114.392,"high":114.889,"low":114.392,"close":114.819,"volume":0.1225999966263771},{"timestamp":1742372220000,"open":114.863,"high":114.986,"low":114.863,"close":114.986,"volume":0.04290999844670296},{"timestamp":1742372280000,"open":115.08,"high":115.169,"low":115.039,"close":115.039,"volume":0.05516999959945679},{"timestamp":1742372340000,"open":114.999,"high":115.07,"low":114.901,"close":115.07,"volume":0.04290999844670296},{"timestamp":1742372400000,"open":115.023,"high":115.063,"low":114.989,"close":115.063,"volume":0.04290999844670296},{"timestamp":1742372460000,"open":115.099,"high":115.099,"low":114.73,"close":114.789,"volume":0.12872999906539917},{"timestamp":1742372520000,"open":114.716,"high":114.908,"low":114.708,"close":114.901,"volume":0.03677999973297119},{"timestamp":1742372580000,"open":114.901,"high":114.94,"low":114.852,"close":114.905,"volume":0.06129999831318855},{"timestamp":1742372640000,"open":114.939,"high":114.958,"low":114.883,"close":114.94,"volume":0.07969000190496445},{"timestamp":1742372700000,"open":115.026,"high":115.026,"low":114.886,"close":114.933,"volume":0.09808000177145004},{"timestamp":1742372760000,"open":114.954,"high":114.989,"low":114.88,"close":114.929,"volume":0.05516999959945679},{"timestamp":1742372820000,"open":114.951,"high":114.951,"low":114.951,"close":114.951,"volume":0.006130000110715628},{"timestamp":1742372880000,"open":114.949,"high":114.949,"low":114.667,"close":114.667,"volume":0.030649999156594276},{"timestamp":1742372940000,"open":114.699,"high":114.813,"low":114.63,"close":114.793,"volume":0.06129999831318855},{"timestamp":1742373000000,"open":114.807,"high":115.179,"low":114.807,"close":115.179,"volume":0.051339998841285706},{"timestamp":1742373060000,"open":115.195,"high":115.229,"low":115.149,"close":115.157,"volume":0.04290999844670296},{"timestamp":1742373120000,"open":115.13,"high":115.255,"low":115.13,"close":115.255,"volume":0.018389999866485596},{"timestamp":1742373180000,"open":115.389,"high":115.452,"low":115.349,"close":115.38,"volume":0.030649999156594276},{"timestamp":1742373240000,"open":115.413,"high":115.448,"low":115.389,"close":115.389,"volume":0.02452000044286251},{"timestamp":1742373300000,"open":115.443,"high":115.476,"low":115.396,"close":115.446,"volume":0.04290999844670296},{"timestamp":1742373360000,"open":115.408,"high":115.408,"low":115.293,"close":115.293,"volume":0.03677999973297119},{"timestamp":1742373420000,"open":115.298,"high":115.298,"low":115.13,"close":115.146,"volume":0.04904000088572502},{"timestamp":1742373480000,"open":115.092,"high":115.092,"low":114.801,"close":114.801,"volume":0.11033999919891357},{"timestamp":1742373540000,"open":114.776,"high":114.849,"low":114.686,"close":114.743,"volume":0.09194999933242798},{"timestamp":1742373600000,"open":114.72,"high":114.72,"low":114.648,"close":114.648,"volume":0.04290999844670296},{"timestamp":1742373660000,"open":114.663,"high":114.663,"low":114.401,"close":114.523,"volume":0.07355999946594238},{"timestamp":1742373720000,"open":114.536,"high":114.729,"low":114.493,"close":114.673,"volume":0.11033999919891357},{"timestamp":1742373780000,"open":114.699,"high":114.699,"low":114.546,"close":114.626,"volume":0.08581999689340591},{"timestamp":1742373840000,"open":114.667,"high":114.667,"low":114.53,"close":114.61,"volume":0.06742999702692032},{"timestamp":1742373900000,"open":114.545,"high":114.583,"low":114.545,"close":114.583,"volume":0.018389999866485596},{"timestamp":1742373960000,"open":114.689,"high":115.073,"low":114.689,"close":114.976,"volume":0.17163999378681183},{"timestamp":1742374020000,"open":114.948,"high":115.073,"low":114.933,"close":115.073,"volume":0.10420999675989151},{"timestamp":1742374080000,"open":115.02,"high":115.066,"low":114.958,"close":114.958,"volume":0.07969000190496445},{"timestamp":1742374140000,"open":114.948,"high":114.948,"low":114.863,"close":114.907,"volume":0.030649999156594276},{"timestamp":1742374200000,"open":114.846,"high":114.863,"low":114.78,"close":114.839,"volume":0.04904000088572502},{"timestamp":1742374260000,"open":114.745,"high":114.863,"low":114.666,"close":114.81,"volume":0.06129999831318855},{"timestamp":1742374320000,"open":114.817,"high":114.817,"low":114.457,"close":114.457,"volume":0.10420999675989151},{"timestamp":1742374380000,"open":114.52,"high":114.52,"low":114.29,"close":114.451,"volume":0.07969000190496445},{"timestamp":1742374440000,"open":114.419,"high":114.467,"low":114.316,"close":114.339,"volume":0.11647000163793564},{"timestamp":1742374500000,"open":114.369,"high":114.452,"low":114.369,"close":114.452,"volume":0.012260000221431255},{"timestamp":1742374560000,"open":114.473,"high":114.489,"low":114.298,"close":114.442,"volume":0.10420999675989151},{"timestamp":1742374620000,"open":114.399,"high":114.549,"low":114.389,"close":114.519,"volume":0.04290999844670296},{"timestamp":1742374680000,"open":114.499,"high":114.701,"low":114.41,"close":114.616,"volume":0.11264000087976456},{"timestamp":1742374740000,"open":114.596,"high":114.639,"low":114.596,"close":114.639,"volume":0.012260000221431255},{"timestamp":1742374800000,"open":114.586,"high":114.589,"low":114.379,"close":114.493,"volume":0.11033999919891357},{"timestamp":1742374860000,"open":114.613,"high":114.643,"low":114.489,"close":114.536,"volume":0.1777700036764145},{"timestamp":1742374920000,"open":114.617,"high":114.623,"low":114.563,"close":114.599,"volume":0.03677999973297119},{"timestamp":1742374980000,"open":114.595,"high":114.623,"low":114.558,"close":114.558,"volume":0.07355999946594238},{"timestamp":1742375040000,"open":114.563,"high":114.629,"low":114.536,"close":114.545,"volume":0.06742999702692032},{"timestamp":1742375100000,"open":114.551,"high":114.599,"low":114.417,"close":114.448,"volume":0.05516999959945679},{"timestamp":1742375160000,"open":114.514,"high":114.617,"low":114.496,"close":114.564,"volume":0.05516999959945679},{"timestamp":1742375220000,"open":114.545,"high":114.558,"low":114.402,"close":114.554,"volume":0.07355999946594238},{"timestamp":1742375280000,"open":114.533,"high":114.592,"low":114.52,"close":114.576,"volume":0.04904000088572502},{"timestamp":1742375340000,"open":114.616,"high":114.617,"low":114.542,"close":114.604,"volume":0.02452000044286251},{"timestamp":1742375400000,"open":114.602,"high":114.602,"low":114.507,"close":114.545,"volume":0.018389999866485596},{"timestamp":1742375460000,"open":114.539,"high":114.539,"low":114.345,"close":114.345,"volume":0.030649999156594276},{"timestamp":1742375520000,"open":114.313,"high":114.313,"low":114.098,"close":114.104,"volume":0.07355999946594238},{"timestamp":1742375580000,"open":114.12,"high":114.12,"low":113.84,"close":113.89,"volume":0.20841999351978302},{"timestamp":1742375640000,"open":113.861,"high":113.873,"low":113.693,"close":113.76,"volume":0.1225999966263771},{"timestamp":1742375700000,"open":113.839,"high":113.839,"low":113.298,"close":113.314,"volume":0.12872999906539917},{"timestamp":1742375760000,"open":113.251,"high":113.546,"low":113.251,"close":113.514,"volume":0.1409900039434433},{"timestamp":1742375820000,"open":113.489,"high":113.579,"low":113.433,"close":113.546,"volume":0.12489999830722809},{"timestamp":1742375880000,"open":113.513,"high":113.67,"low":113.417,"close":113.417,"volume":0.08581999689340591},{"timestamp":1742375940000,"open":113.467,"high":113.52,"low":113.389,"close":113.52,"volume":0.030649999156594276},{"timestamp":1742376000000,"open":113.489,"high":113.599,"low":113.405,"close":113.561,"volume":0.04904000088572502},{"timestamp":1742376060000,"open":113.554,"high":113.589,"low":113.307,"close":113.376,"volume":0.09194999933242798},{"timestamp":1742376120000,"open":113.346,"high":113.589,"low":113.346,"close":113.51,"volume":0.13485999405384064},{"timestamp":1742376180000,"open":113.495,"high":113.579,"low":113.483,"close":113.543,"volume":0.04290999844670296},{"timestamp":1742376240000,"open":113.498,"high":113.601,"low":113.498,"close":113.589,"volume":0.03677999973297119},{"timestamp":1742376300000,"open":113.611,"high":113.611,"low":113.542,"close":113.542,"volume":0.030649999156594276},{"timestamp":1742376360000,"open":113.617,"high":113.639,"low":113.586,"close":113.629,"volume":0.02452000044286251},{"timestamp":1742376420000,"open":113.599,"high":113.71,"low":113.599,"close":113.676,"volume":0.03677999973297119},{"timestamp":1742376480000,"open":113.649,"high":113.755,"low":113.646,"close":113.699,"volume":0.039080001413822174},{"timestamp":1742376540000,"open":113.673,"high":113.673,"low":113.286,"close":113.395,"volume":0.09194999933242798},{"timestamp":1742376600000,"open":113.349,"high":113.479,"low":113.349,"close":113.46,"volume":0.06129999831318855},{"timestamp":1742376660000,"open":113.458,"high":113.51,"low":113.44,"close":113.451,"volume":0.05516999959945679},{"timestamp":1742376720000,"open":113.51,"high":113.629,"low":113.46,"close":113.56,"volume":0.06129999831318855},{"timestamp":1742376780000,"open":113.517,"high":113.639,"low":113.517,"close":113.589,"volume":0.05516999959945679},{"timestamp":1742376840000,"open":113.557,"high":113.557,"low":113.426,"close":113.446,"volume":0.05516999959945679},{"timestamp":1742376900000,"open":113.466,"high":113.579,"low":113.466,"close":113.507,"volume":0.06129999831318855},{"timestamp":1742376960000,"open":113.558,"high":113.558,"low":113.492,"close":113.492,"volume":0.018389999866485596},{"timestamp":1742377020000,"open":113.505,"high":113.564,"low":113.505,"close":113.549,"volume":0.02452000044286251},{"timestamp":1742377080000,"open":113.549,"high":113.629,"low":113.493,"close":113.542,"volume":0.06742999702692032},{"timestamp":1742377140000,"open":113.58,"high":113.649,"low":113.58,"close":113.607,"volume":0.03677999973297119},{"timestamp":1742377200000,"open":113.649,"high":113.664,"low":113.608,"close":113.614,"volume":0.02452000044286251},{"timestamp":1742377260000,"open":113.61,"high":113.661,"low":113.493,"close":113.493,"volume":0.09194999933242798},{"timestamp":1742377320000,"open":113.564,"high":113.608,"low":113.542,"close":113.608,"volume":0.02452000044286251},{"timestamp":1742377380000,"open":113.598,"high":113.619,"low":113.38,"close":113.395,"volume":0.07969000190496445},{"timestamp":1742377440000,"open":113.407,"high":113.417,"low":113.407,"close":113.417,"volume":0.012260000221431255},{"timestamp":1742377500000,"open":113.41,"high":113.466,"low":113.39,"close":113.44,"volume":0.04521000012755394},{"timestamp":1742377560000,"open":113.49,"high":113.661,"low":113.461,"close":113.461,"volume":0.07355999946594238},{"timestamp":1742377620000,"open":113.523,"high":113.523,"low":113.186,"close":113.245,"volume":0.1225999966263771},{"timestamp":1742377680000,"open":113.319,"high":113.348,"low":113.283,"close":113.302,"volume":0.08581999689340591},{"timestamp":1742377740000,"open":113.376,"high":113.426,"low":113.343,"close":113.351,"volume":0.04904000088572502},{"timestamp":1742377800000,"open":113.423,"high":113.557,"low":113.342,"close":113.54,"volume":0.04290999844670296},{"timestamp":1742377920000,"open":113.551,"high":113.589,"low":113.551,"close":113.589,"volume":0.018389999866485596},{"timestamp":1742377980000,"open":113.567,"high":113.567,"low":113.383,"close":113.383,"volume":0.05516999959945679},{"timestamp":1742378040000,"open":113.466,"high":113.466,"low":113.466,"close":113.466,"volume":0.006130000110715628},{"timestamp":1742378100000,"open":113.44,"high":113.608,"low":113.44,"close":113.589,"volume":0.04904000088572502},{"timestamp":1742378160000,"open":113.61,"high":113.67,"low":113.61,"close":113.67,"volume":0.012260000221431255},{"timestamp":1742378220000,"open":113.643,"high":113.81,"low":113.643,"close":113.793,"volume":0.03677999973297119},{"timestamp":1742378280000,"open":113.814,"high":113.814,"low":113.786,"close":113.786,"volume":0.012260000221431255},{"timestamp":1742378400000,"open":113.802,"high":113.895,"low":113.802,"close":113.879,"volume":0.02452000044286251},{"timestamp":1742378460000,"open":113.802,"high":113.849,"low":113.802,"close":113.807,"volume":0.05516999959945679},{"timestamp":1742378520000,"open":113.749,"high":113.873,"low":113.713,"close":113.79,"volume":0.06742999702692032},{"timestamp":1742378580000,"open":113.763,"high":113.813,"low":113.652,"close":113.652,"volume":0.0881199985742569},{"timestamp":1742378640000,"open":113.729,"high":113.733,"low":113.645,"close":113.733,"volume":0.030649999156594276},{"timestamp":1742378700000,"open":113.696,"high":113.776,"low":113.679,"close":113.71,"volume":0.04290999844670296},{"timestamp":1742378760000,"open":113.769,"high":113.861,"low":113.758,"close":113.861,"volume":0.02452000044286251},{"timestamp":1742378820000,"open":113.849,"high":113.849,"low":113.733,"close":113.78,"volume":0.06129999831318855},{"timestamp":1742378880000,"open":113.796,"high":113.799,"low":113.71,"close":113.763,"volume":0.06742999702692032},{"timestamp":1742378940000,"open":113.761,"high":113.776,"low":113.746,"close":113.776,"volume":0.030649999156594276},{"timestamp":1742379000000,"open":113.846,"high":114.116,"low":113.83,"close":114.093,"volume":0.08581999689340591},{"timestamp":1742379060000,"open":114.09,"high":114.223,"low":114.083,"close":114.155,"volume":0.07969000190496445},{"timestamp":1742379120000,"open":114.21,"high":114.267,"low":114.145,"close":114.267,"volume":0.07969000190496445},{"timestamp":1742379180000,"open":114.243,"high":114.399,"low":114.233,"close":114.357,"volume":0.10420999675989151},{"timestamp":1742379240000,"open":114.349,"high":114.349,"low":114.349,"close":114.349,"volume":0.006130000110715628},{"timestamp":1742379300000,"open":114.283,"high":114.283,"low":114.133,"close":114.133,"volume":0.03677999973297119},{"timestamp":1742379360000,"open":114.158,"high":114.158,"low":114.063,"close":114.116,"volume":0.05516999959945679},{"timestamp":1742379420000,"open":114.139,"high":114.267,"low":114.139,"close":114.267,"volume":0.02452000044286251},{"timestamp":1742379480000,"open":114.304,"high":114.304,"low":114.236,"close":114.236,"volume":0.012260000221431255},{"timestamp":1742379540000,"open":114.313,"high":114.326,"low":114.236,"close":114.264,"volume":0.030649999156594276},{"timestamp":1742379600000,"open":114.339,"high":114.339,"low":114.266,"close":114.307,"volume":0.018389999866485596},{"timestamp":1742379660000,"open":114.395,"high":114.41,"low":114.305,"close":114.41,"volume":0.05516999959945679},{"timestamp":1742379720000,"open":114.455,"high":114.539,"low":114.455,"close":114.539,"volume":0.02452000044286251},{"timestamp":1742379780000,"open":114.479,"high":114.52,"low":114.152,"close":114.152,"volume":0.08581999689340591},{"timestamp":1742379840000,"open":114.179,"high":114.223,"low":114.149,"close":114.216,"volume":0.05516999959945679},{"timestamp":1742379900000,"open":114.208,"high":114.32,"low":114.14,"close":114.21,"volume":0.05516999959945679},{"timestamp":1742379960000,"open":114.239,"high":114.314,"low":114.189,"close":114.314,"volume":0.08581999689340591},{"timestamp":1742380020000,"open":114.193,"high":114.379,"low":114.193,"close":114.31,"volume":0.04904000088572502},{"timestamp":1742380080000,"open":114.329,"high":114.329,"low":114.186,"close":114.193,"volume":0.02452000044286251},{"timestamp":1742380140000,"open":114.214,"high":114.255,"low":114.18,"close":114.255,"volume":0.018389999866485596},{"timestamp":1742380200000,"open":114.199,"high":114.351,"low":114.199,"close":114.349,"volume":0.06129999831318855},{"timestamp":1742380260000,"open":114.343,"high":114.439,"low":114.29,"close":114.317,"volume":0.07969000190496445},{"timestamp":1742380320000,"open":114.311,"high":114.366,"low":114.28,"close":114.316,"volume":0.07969000190496445},{"timestamp":1742380380000,"open":114.313,"high":114.361,"low":114.304,"close":114.34,"volume":0.030649999156594276},{"timestamp":1742380440000,"open":114.426,"high":114.526,"low":114.37,"close":114.52,"volume":0.06129999831318855},{"timestamp":1742380500000,"open":114.433,"high":114.505,"low":114.336,"close":114.336,"volume":0.09808000177145004},{"timestamp":1742380560000,"open":114.283,"high":114.37,"low":114.26,"close":114.37,"volume":0.04904000088572502},{"timestamp":1742380620000,"open":114.293,"high":114.293,"low":114.239,"close":114.254,"volume":0.030649999156594276},{"timestamp":1742380680000,"open":114.257,"high":114.257,"low":113.898,"close":113.898,"volume":0.11647000163793564},{"timestamp":1742380740000,"open":113.917,"high":114.016,"low":113.917,"close":114.016,"volume":0.02452000044286251},{"timestamp":1742380800000,"open":114.043,"high":114.043,"low":114.001,"close":114.001,"volume":0.012260000221431255},{"timestamp":1742380860000,"open":114.055,"high":114.055,"low":114.055,"close":114.055,"volume":0.006130000110715628},{"timestamp":1742380920000,"open":114.048,"high":114.058,"low":114.017,"close":114.026,"volume":0.030649999156594276},{"timestamp":1742380980000,"open":113.996,"high":113.999,"low":113.836,"close":113.851,"volume":0.05516999959945679},{"timestamp":1742381040000,"open":113.883,"high":113.949,"low":113.793,"close":113.855,"volume":0.04290999844670296},{"timestamp":1742381100000,"open":113.911,"high":113.911,"low":113.911,"close":113.911,"volume":0.006130000110715628},{"timestamp":1742381160000,"open":113.851,"high":113.945,"low":113.839,"close":113.843,"volume":0.06129999831318855},{"timestamp":1742381220000,"open":113.848,"high":113.848,"low":113.786,"close":113.786,"volume":0.018389999866485596},{"timestamp":1742381280000,"open":113.78,"high":113.793,"low":113.779,"close":113.783,"volume":0.02452000044286251},{"timestamp":1742381340000,"open":113.764,"high":113.792,"low":113.764,"close":113.792,"volume":0.012260000221431255},{"timestamp":1742381400000,"open":113.767,"high":113.814,"low":113.693,"close":113.73,"volume":0.030649999156594276},{"timestamp":1742381460000,"open":113.829,"high":113.969,"low":113.776,"close":113.969,"volume":0.04904000088572502},{"timestamp":1742381580000,"open":113.905,"high":113.929,"low":113.804,"close":113.804,"volume":0.02452000044286251},{"timestamp":1742381640000,"open":113.766,"high":113.823,"low":113.602,"close":113.823,"volume":0.09808000177145004},{"timestamp":1742381700000,"open":113.77,"high":113.776,"low":113.76,"close":113.776,"volume":0.018389999866485596},{"timestamp":1742381760000,"open":113.761,"high":113.761,"low":113.704,"close":113.704,"volume":0.012260000221431255},{"timestamp":1742381820000,"open":113.696,"high":113.839,"low":113.696,"close":113.758,"volume":0.03677999973297119},{"timestamp":1742381880000,"open":113.761,"high":113.819,"low":113.646,"close":113.73,"volume":0.06742999702692032},{"timestamp":1742381940000,"open":113.81,"high":113.81,"low":113.779,"close":113.779,"volume":0.012260000221431255},{"timestamp":1742382000000,"open":113.729,"high":113.755,"low":113.686,"close":113.755,"volume":0.04290999844670296},{"timestamp":1742382060000,"open":113.817,"high":113.839,"low":113.763,"close":113.826,"volume":0.04290999844670296},{"timestamp":1742382120000,"open":113.73,"high":113.939,"low":113.73,"close":113.873,"volume":0.03677999973297119},{"timestamp":1742382180000,"open":113.873,"high":113.873,"low":113.813,"close":113.813,"volume":0.012260000221431255},{"timestamp":1742382240000,"open":113.833,"high":113.833,"low":113.783,"close":113.783,"volume":0.02452000044286251},{"timestamp":1742382300000,"open":113.74,"high":113.74,"low":113.636,"close":113.654,"volume":0.02452000044286251},{"timestamp":1742382360000,"open":113.636,"high":113.636,"low":113.636,"close":113.636,"volume":0.006130000110715628},{"timestamp":1742382420000,"open":113.651,"high":113.651,"low":113.651,"close":113.651,"volume":0.006130000110715628},{"timestamp":1742382480000,"open":113.679,"high":113.749,"low":113.655,"close":113.664,"volume":0.03677999973297119},{"timestamp":1742382540000,"open":113.696,"high":113.704,"low":113.669,"close":113.704,"volume":0.018389999866485596},{"timestamp":1742382600000,"open":113.789,"high":113.789,"low":113.683,"close":113.692,"volume":0.04290999844670296},{"timestamp":1742382660000,"open":113.789,"high":113.789,"low":113.749,"close":113.749,"volume":0.012260000221431255},{"timestamp":1742382720000,"open":113.758,"high":114.023,"low":113.758,"close":114.023,"volume":0.02452000044286251},{"timestamp":1742382780000,"open":114.049,"high":114.049,"low":113.895,"close":113.895,"volume":0.03677999973297119},{"timestamp":1742382840000,"open":113.945,"high":114.026,"low":113.892,"close":113.926,"volume":0.09808000177145004},{"timestamp":1742382900000,"open":113.92,"high":113.989,"low":113.92,"close":113.948,"volume":0.030649999156594276},{"timestamp":1742382960000,"open":113.999,"high":113.999,"low":113.902,"close":113.961,"volume":0.02452000044286251},{"timestamp":1742383020000,"open":113.904,"high":113.955,"low":113.904,"close":113.905,"volume":0.018389999866485596},{"timestamp":1742383080000,"open":113.951,"high":113.989,"low":113.948,"close":113.948,"volume":0.030649999156594276},{"timestamp":1742383140000,"open":113.963,"high":113.963,"low":113.739,"close":113.748,"volume":0.07969000190496445},{"timestamp":1742383200000,"open":113.695,"high":113.799,"low":113.649,"close":113.799,"volume":0.07969000190496445},{"timestamp":1742383260000,"open":113.766,"high":113.849,"low":113.766,"close":113.849,"volume":0.05516999959945679},{"timestamp":1742383320000,"open":113.857,"high":113.961,"low":113.84,"close":113.961,"volume":0.03677999973297119},{"timestamp":1742383380000,"open":113.998,"high":113.999,"low":113.973,"close":113.973,"volume":0.02452000044286251},{"timestamp":1742383440000,"open":114.008,"high":114.067,"low":113.89,"close":113.89,"volume":0.06129999831318855},{"timestamp":1742383500000,"open":113.957,"high":113.96,"low":113.883,"close":113.96,"volume":0.018389999866485596},{"timestamp":1742383560000,"open":113.963,"high":113.989,"low":113.883,"close":113.905,"volume":0.051339998841285706},{"timestamp":1742383620000,"open":113.883,"high":113.883,"low":113.883,"close":113.883,"volume":0.006130000110715628},{"timestamp":1742383680000,"open":113.976,"high":113.976,"low":113.876,"close":113.876,"volume":0.030649999156594276},{"timestamp":1742383740000,"open":113.91,"high":113.91,"low":113.91,"close":113.91,"volume":0.006130000110715628},{"timestamp":1742383800000,"open":113.892,"high":113.958,"low":113.823,"close":113.919,"volume":0.03677999973297119},{"timestamp":1742383860000,"open":113.952,"high":114.007,"low":113.936,"close":113.998,"volume":0.03677999973297119},{"timestamp":1742383920000,"open":113.942,"high":113.942,"low":113.842,"close":113.842,"volume":0.04290999844670296},{"timestamp":1742384040000,"open":113.907,"high":113.907,"low":113.83,"close":113.893,"volume":0.04904000088572502},{"timestamp":1742384160000,"open":113.996,"high":113.996,"low":113.996,"close":113.996,"volume":0.006130000110715628},{"timestamp":1742384220000,"open":113.976,"high":114.005,"low":113.976,"close":114.004,"volume":0.018389999866485596},{"timestamp":1742384340000,"open":113.989,"high":114.089,"low":113.98,"close":114.06,"volume":0.11647000163793564},{"timestamp":1742384400000,"open":114.069,"high":114.073,"low":114.049,"close":114.073,"volume":0.018389999866485596},{"timestamp":1742384460000,"open":114.055,"high":114.076,"low":114.039,"close":114.039,"volume":0.018389999866485596},{"timestamp":1742384520000,"open":114.046,"high":114.064,"low":114.046,"close":114.064,"volume":0.012260000221431255},{"timestamp":1742384580000,"open":114.057,"high":114.057,"low":113.986,"close":113.986,"volume":0.012260000221431255},{"timestamp":1742384640000,"open":113.94,"high":113.94,"low":113.849,"close":113.876,"volume":0.04904000088572502},{"timestamp":1742384700000,"open":113.899,"high":113.929,"low":113.836,"close":113.89,"volume":0.06742999702692032},{"timestamp":1742384760000,"open":113.904,"high":113.951,"low":113.883,"close":113.886,"volume":0.03677999973297119},{"timestamp":1742384820000,"open":113.969,"high":114.016,"low":113.936,"close":113.97,"volume":0.03677999973297119},{"timestamp":1742384880000,"open":113.993,"high":114.093,"low":113.952,"close":114.07,"volume":0.05516999959945679},{"timestamp":1742384940000,"open":113.992,"high":114.039,"low":113.992,"close":114.039,"volume":0.012260000221431255},{"timestamp":1742385000000,"open":114.079,"high":114.079,"low":113.995,"close":113.995,"volume":0.03677999973297119},{"timestamp":1742385060000,"open":114.07,"high":114.07,"low":113.993,"close":113.993,"volume":0.02452000044286251},{"timestamp":1742385240000,"open":114.076,"high":114.076,"low":114.013,"close":114.013,"volume":0.012260000221431255},{"timestamp":1742385300000,"open":114.029,"high":114.164,"low":113.992,"close":113.992,"volume":0.02452000044286251},{"timestamp":1742385360000,"open":114.026,"high":114.026,"low":113.583,"close":113.779,"volume":0.13102999329566956},{"timestamp":1742385420000,"open":113.773,"high":113.933,"low":113.769,"close":113.833,"volume":0.05747000128030777},{"timestamp":1742385480000,"open":113.855,"high":113.939,"low":113.851,"close":113.866,"volume":0.05516999959945679},{"timestamp":1742385540000,"open":113.833,"high":113.833,"low":113.833,"close":113.833,"volume":0.006130000110715628},{"timestamp":1742385600000,"open":113.836,"high":113.836,"low":113.836,"close":113.836,"volume":0.006130000110715628},{"timestamp":1742385660000,"open":113.84,"high":113.854,"low":113.73,"close":113.73,"volume":0.03677999973297119},{"timestamp":1742385720000,"open":113.766,"high":113.845,"low":113.661,"close":113.845,"volume":0.04290999844670296},{"timestamp":1742385780000,"open":113.867,"high":113.913,"low":113.795,"close":113.829,"volume":0.05516999959945679},{"timestamp":1742385840000,"open":113.73,"high":113.73,"low":113.642,"close":113.666,"volume":0.06742999702692032},{"timestamp":1742385900000,"open":113.666,"high":113.749,"low":113.604,"close":113.676,"volume":0.03677999973297119},{"timestamp":1742385960000,"open":113.658,"high":113.823,"low":113.658,"close":113.74,"volume":0.06129999831318855},{"timestamp":1742386020000,"open":113.713,"high":113.751,"low":113.523,"close":113.523,"volume":0.04290999844670296},{"timestamp":1742386080000,"open":113.616,"high":113.717,"low":113.576,"close":113.708,"volume":0.06129999831318855},{"timestamp":1742386140000,"open":113.74,"high":113.817,"low":113.74,"close":113.817,"volume":0.018389999866485596},{"timestamp":1742386200000,"open":113.743,"high":113.826,"low":113.743,"close":113.826,"volume":0.012260000221431255},{"timestamp":1742386260000,"open":113.745,"high":113.863,"low":113.745,"close":113.863,"volume":0.02452000044286251},{"timestamp":1742386380000,"open":113.88,"high":113.963,"low":113.848,"close":113.949,"volume":0.04290999844670296},{"timestamp":1742386440000,"open":113.913,"high":113.913,"low":113.879,"close":113.879,"volume":0.012260000221431255},{"timestamp":1742386560000,"open":113.917,"high":113.917,"low":113.917,"close":113.917,"volume":0.006130000110715628},{"timestamp":1742386680000,"open":113.917,"high":113.917,"low":113.855,"close":113.855,"volume":0.04904000088572502},{"timestamp":1742386740000,"open":113.819,"high":113.829,"low":113.69,"close":113.69,"volume":0.08581999689340591},{"timestamp":1742386800000,"open":113.739,"high":113.808,"low":113.683,"close":113.807,"volume":0.06129999831318855},{"timestamp":1742386860000,"open":113.792,"high":113.867,"low":113.769,"close":113.802,"volume":0.04290999844670296},{"timestamp":1742386920000,"open":113.811,"high":113.87,"low":113.811,"close":113.849,"volume":0.018389999866485596},{"timestamp":1742386980000,"open":113.864,"high":113.919,"low":113.839,"close":113.91,"volume":0.03677999973297119},{"timestamp":1742387040000,"open":113.926,"high":113.926,"low":113.836,"close":113.836,"volume":0.012260000221431255},{"timestamp":1742387100000,"open":113.811,"high":113.861,"low":113.743,"close":113.861,"volume":0.04904000088572502},{"timestamp":1742387160000,"open":113.839,"high":113.839,"low":113.811,"close":113.811,"volume":0.012260000221431255},{"timestamp":1742387220000,"open":113.783,"high":113.783,"low":113.739,"close":113.76,"volume":0.04290999844670296},{"timestamp":1742387280000,"open":113.739,"high":113.739,"low":113.717,"close":113.717,"volume":0.012260000221431255},{"timestamp":1742387340000,"open":113.813,"high":113.908,"low":113.813,"close":113.908,"volume":0.03677999973297119},{"timestamp":1742387400000,"open":113.879,"high":113.923,"low":113.858,"close":113.923,"volume":0.030649999156594276},{"timestamp":1742387460000,"open":113.846,"high":113.879,"low":113.804,"close":113.804,"volume":0.018389999866485596},{"timestamp":1742387520000,"open":113.88,"high":113.902,"low":113.88,"close":113.902,"volume":0.012260000221431255},{"timestamp":1742387640000,"open":113.979,"high":113.979,"low":113.898,"close":113.898,"volume":0.012260000221431255},{"timestamp":1742387700000,"open":113.963,"high":114.039,"low":113.92,"close":113.98,"volume":0.06129999831318855},{"timestamp":1742387760000,"open":114.042,"high":114.042,"low":113.91,"close":113.91,"volume":0.04904000088572502},{"timestamp":1742387820000,"open":113.857,"high":113.857,"low":113.857,"close":113.857,"volume":0.006130000110715628},{"timestamp":1742387880000,"open":113.895,"high":113.895,"low":113.729,"close":113.729,"volume":0.04904000088572502},{"timestamp":1742387940000,"open":113.711,"high":113.763,"low":113.711,"close":113.763,"volume":0.018389999866485596},{"timestamp":1742388120000,"open":113.74,"high":113.866,"low":113.74,"close":113.816,"volume":0.04904000088572502},{"timestamp":1742388180000,"open":113.848,"high":113.848,"low":113.78,"close":113.78,"volume":0.012260000221431255},{"timestamp":1742388240000,"open":113.846,"high":113.846,"low":113.689,"close":113.763,"volume":0.018389999866485596},{"timestamp":1742388300000,"open":113.813,"high":113.813,"low":113.811,"close":113.811,"volume":0.012260000221431255},{"timestamp":1742388360000,"open":113.789,"high":113.87,"low":113.78,"close":113.87,"volume":0.02452000044286251},{"timestamp":1742388420000,"open":113.833,"high":113.964,"low":113.833,"close":113.964,"volume":0.03677999973297119},{"timestamp":1742388540000,"open":113.97,"high":113.97,"low":113.97,"close":113.97,"volume":0.006130000110715628},{"timestamp":1742388600000,"open":113.957,"high":114.001,"low":113.883,"close":114.001,"volume":0.02452000044286251},{"timestamp":1742388720000,"open":114.042,"high":114.12,"low":114.042,"close":114.098,"volume":0.03677999973297119},{"timestamp":1742388780000,"open":114.102,"high":114.102,"low":114.061,"close":114.061,"volume":0.012260000221431255},{"timestamp":1742388900000,"open":114.066,"high":114.066,"low":113.895,"close":113.907,"volume":0.07969000190496445},{"timestamp":1742388960000,"open":113.949,"high":113.964,"low":113.949,"close":113.964,"volume":0.02452000044286251},{"timestamp":1742389020000,"open":113.945,"high":113.967,"low":113.945,"close":113.967,"volume":0.012260000221431255},{"timestamp":1742389080000,"open":113.964,"high":114.007,"low":113.964,"close":114.002,"volume":0.02452000044286251},{"timestamp":1742389140000,"open":113.995,"high":114.13,"low":113.995,"close":114.13,"volume":0.04290999844670296},{"timestamp":1742389200000,"open":114.219,"high":114.379,"low":114.133,"close":114.133,"volume":0.07355999946594238},{"timestamp":1742389260000,"open":114.149,"high":114.149,"low":114.143,"close":114.143,"volume":0.012260000221431255},{"timestamp":1742389500000,"open":114.101,"high":114.146,"low":114.101,"close":114.146,"volume":0.012260000221431255},{"timestamp":1742389560000,"open":114.152,"high":114.301,"low":114.152,"close":114.301,"volume":0.05516999959945679},{"timestamp":1742389620000,"open":114.311,"high":114.429,"low":114.311,"close":114.429,"volume":0.04290999844670296},{"timestamp":1742389680000,"open":114.439,"high":114.469,"low":114.333,"close":114.41,"volume":0.06129999831318855},{"timestamp":1742389740000,"open":114.469,"high":114.56,"low":114.429,"close":114.56,"volume":0.05516999959945679},{"timestamp":1742389800000,"open":114.608,"high":114.623,"low":114.492,"close":114.513,"volume":0.06129999831318855},{"timestamp":1742389860000,"open":114.57,"high":114.749,"low":114.57,"close":114.616,"volume":0.06742999702692032},{"timestamp":1742389920000,"open":114.633,"high":114.645,"low":114.566,"close":114.595,"volume":0.11647000163793564},{"timestamp":1742389980000,"open":114.599,"high":114.613,"low":114.533,"close":114.613,"volume":0.02452000044286251},{"timestamp":1742390040000,"open":114.608,"high":114.608,"low":114.489,"close":114.489,"volume":0.02452000044286251},{"timestamp":1742390100000,"open":114.508,"high":114.569,"low":114.454,"close":114.519,"volume":0.08581999689340591},{"timestamp":1742390160000,"open":114.529,"high":114.689,"low":114.48,"close":114.673,"volume":0.08581999689340591},{"timestamp":1742390220000,"open":114.639,"high":114.72,"low":114.605,"close":114.605,"volume":0.07355999946594238},{"timestamp":1742390280000,"open":114.599,"high":114.599,"low":114.46,"close":114.473,"volume":0.04904000088572502},{"timestamp":1742390340000,"open":114.452,"high":114.569,"low":114.452,"close":114.569,"volume":0.04290999844670296},{"timestamp":1742390400000,"open":114.579,"high":114.639,"low":114.489,"close":114.601,"volume":0.09808000177145004},{"timestamp":1742390460000,"open":114.62,"high":114.62,"low":114.54,"close":114.54,"volume":0.02452000044286251},{"timestamp":1742390520000,"open":114.548,"high":114.679,"low":114.548,"close":114.679,"volume":0.04904000088572502},{"timestamp":1742390580000,"open":114.661,"high":114.699,"low":114.593,"close":114.654,"volume":0.05516999959945679},{"timestamp":1742390640000,"open":114.69,"high":114.754,"low":114.58,"close":114.642,"volume":0.16550999879837036},{"timestamp":1742390700000,"open":114.701,"high":114.72,"low":114.663,"close":114.72,"volume":0.030649999156594276},{"timestamp":1742390760000,"open":114.354,"high":114.429,"low":114.336,"close":114.392,"volume":0.06129999831318855},{"timestamp":1742390820000,"open":114.373,"high":114.473,"low":114.373,"close":114.389,"volume":0.03677999973297119},{"timestamp":1742390880000,"open":114.479,"high":114.58,"low":114.43,"close":114.58,"volume":0.03677999973297119},{"timestamp":1742390940000,"open":114.543,"high":114.689,"low":114.54,"close":114.689,"volume":0.04904000088572502},{"timestamp":1742391000000,"open":114.679,"high":114.713,"low":114.49,"close":114.49,"volume":0.05516999959945679},{"timestamp":1742391060000,"open":114.51,"high":114.561,"low":114.51,"close":114.555,"volume":0.030649999156594276},{"timestamp":1742391120000,"open":114.54,"high":114.64,"low":114.492,"close":114.595,"volume":0.04904000088572502},{"timestamp":1742391180000,"open":114.613,"high":114.673,"low":114.583,"close":114.667,"volume":0.08581999689340591},{"timestamp":1742391240000,"open":114.673,"high":114.673,"low":114.614,"close":114.614,"volume":0.030649999156594276},{"timestamp":1742391300000,"open":114.652,"high":114.655,"low":114.639,"close":114.646,"volume":0.03677999973297119},{"timestamp":1742391360000,"open":114.63,"high":114.676,"low":114.601,"close":114.605,"volume":0.06129999831318855},{"timestamp":1742391420000,"open":114.649,"high":114.649,"low":114.617,"close":114.617,"volume":0.012260000221431255},{"timestamp":1742391600000,"open":114.608,"high":114.608,"low":114.189,"close":114.41,"volume":0.1409900039434433},{"timestamp":1742391660000,"open":114.393,"high":114.448,"low":114.363,"close":114.44,"volume":0.04904000088572502},{"timestamp":1742391720000,"open":114.457,"high":114.457,"low":114.442,"close":114.442,"volume":0.012260000221431255},{"timestamp":1742391780000,"open":114.493,"high":114.551,"low":114.405,"close":114.439,"volume":0.05516999959945679},{"timestamp":1742391840000,"open":114.395,"high":114.395,"low":114.369,"close":114.369,"volume":0.012260000221431255},{"timestamp":1742391900000,"open":114.36,"high":114.464,"low":114.33,"close":114.419,"volume":0.09808000177145004},{"timestamp":1742391960000,"open":114.396,"high":114.458,"low":114.289,"close":114.323,"volume":0.18389999866485596},{"timestamp":1742392020000,"open":114.361,"high":114.361,"low":114.299,"close":114.299,"volume":0.012260000221431255},{"timestamp":1742392080000,"open":114.316,"high":114.351,"low":114.304,"close":114.316,"volume":0.030649999156594276},{"timestamp":1742392140000,"open":114.299,"high":114.633,"low":114.299,"close":114.583,"volume":0.06742999702692032},{"timestamp":1742392200000,"open":114.599,"high":114.629,"low":114.469,"close":114.489,"volume":0.03677999973297119},{"timestamp":1742392260000,"open":114.416,"high":114.449,"low":114.402,"close":114.449,"volume":0.04290999844670296},{"timestamp":1742392320000,"open":114.41,"high":114.449,"low":114.373,"close":114.417,"volume":0.02452000044286251},{"timestamp":1742392380000,"open":114.433,"high":114.433,"low":114.429,"close":114.429,"volume":0.012260000221431255},{"timestamp":1742392440000,"open":114.417,"high":114.558,"low":114.38,"close":114.558,"volume":0.051339998841285706},{"timestamp":1742392500000,"open":114.614,"high":114.616,"low":114.449,"close":114.557,"volume":0.07355999946594238},{"timestamp":1742392560000,"open":114.564,"high":114.651,"low":114.53,"close":114.651,"volume":0.03677999973297119},{"timestamp":1742392620000,"open":114.583,"high":114.693,"low":114.583,"close":114.693,"volume":0.018389999866485596},{"timestamp":1742392680000,"open":114.746,"high":114.776,"low":114.655,"close":114.655,"volume":0.10420999675989151},{"timestamp":1742392740000,"open":114.658,"high":114.729,"low":114.557,"close":114.557,"volume":0.07969000190496445},{"timestamp":1742392800000,"open":114.563,"high":114.642,"low":114.507,"close":114.642,"volume":0.04290999844670296},{"timestamp":1742392860000,"open":114.67,"high":114.749,"low":114.633,"close":114.749,"volume":0.05516999959945679},{"timestamp":1742392920000,"open":114.766,"high":114.766,"low":114.658,"close":114.658,"volume":0.06129999831318855},{"timestamp":1742392980000,"open":114.648,"high":114.776,"low":114.64,"close":114.64,"volume":0.12872999906539917},{"timestamp":1742393040000,"open":114.642,"high":114.798,"low":114.642,"close":114.748,"volume":0.051339998841285706},{"timestamp":1742393100000,"open":114.817,"high":114.91,"low":114.801,"close":114.863,"volume":0.06742999702692032},{"timestamp":1742393160000,"open":114.84,"high":114.869,"low":114.84,"close":114.869,"volume":0.012260000221431255},{"timestamp":1742393220000,"open":114.917,"high":114.952,"low":114.917,"close":114.952,"volume":0.012260000221431255},{"timestamp":1742393280000,"open":114.913,"high":114.976,"low":114.79,"close":114.842,"volume":0.04904000088572502},{"timestamp":1742393340000,"open":114.814,"high":114.91,"low":114.814,"close":114.91,"volume":0.018389999866485596},{"timestamp":1742393400000,"open":114.926,"high":114.926,"low":114.893,"close":114.904,"volume":0.030649999156594276},{"timestamp":1742393460000,"open":114.893,"high":114.97,"low":114.839,"close":114.94,"volume":0.04290999844670296},{"timestamp":1742393520000,"open":114.923,"high":114.976,"low":114.89,"close":114.896,"volume":0.06742999702692032},{"timestamp":1742393580000,"open":114.914,"high":115.017,"low":114.89,"close":114.917,"volume":0.06742999702692032},{"timestamp":1742393640000,"open":114.907,"high":114.926,"low":114.848,"close":114.899,"volume":0.030649999156594276},{"timestamp":1742393700000,"open":114.979,"high":114.979,"low":114.846,"close":114.908,"volume":0.05516999959945679},{"timestamp":1742393760000,"open":114.951,"high":114.951,"low":114.896,"close":114.896,"volume":0.012260000221431255},{"timestamp":1742393820000,"open":114.913,"high":115.014,"low":114.913,"close":114.964,"volume":0.03677999973297119},{"timestamp":1742393880000,"open":114.967,"high":115.019,"low":114.88,"close":114.949,"volume":0.06129999831318855},{"timestamp":1742393940000,"open":114.929,"high":114.929,"low":114.886,"close":114.886,"volume":0.012260000221431255},{"timestamp":1742394000000,"open":114.951,"high":115.013,"low":114.933,"close":114.99,"volume":0.03677999973297119},{"timestamp":1742394060000,"open":114.976,"high":114.979,"low":114.883,"close":114.96,"volume":0.04904000088572502},{"timestamp":1742394120000,"open":114.989,"high":115.129,"low":114.989,"close":115.129,"volume":0.06742999702692032},{"timestamp":1742394180000,"open":115.083,"high":115.199,"low":114.936,"close":114.936,"volume":0.05516999959945679},{"timestamp":1742394240000,"open":115.005,"high":115.067,"low":114.945,"close":115.03,"volume":0.07586000114679337},{"timestamp":1742394300000,"open":115.04,"high":115.04,"low":114.889,"close":114.911,"volume":0.03677999973297119},{"timestamp":1742394360000,"open":114.889,"high":114.889,"low":114.863,"close":114.863,"volume":0.012260000221431255},{"timestamp":1742394420000,"open":114.861,"high":114.907,"low":114.74,"close":114.81,"volume":0.06129999831318855},{"timestamp":1742394480000,"open":114.807,"high":114.955,"low":114.799,"close":114.942,"volume":0.06129999831318855},{"timestamp":1742394540000,"open":114.939,"high":115.126,"low":114.883,"close":115.07,"volume":0.05516999959945679},{"timestamp":1742394600000,"open":115.036,"high":115.117,"low":115.036,"close":115.09,"volume":0.03677999973297119},{"timestamp":1742394660000,"open":115.133,"high":115.189,"low":115.046,"close":115.09,"volume":0.05516999959945679},{"timestamp":1742394720000,"open":115.139,"high":115.195,"low":115.098,"close":115.129,"volume":0.03677999973297119},{"timestamp":1742394780000,"open":115.143,"high":115.169,"low":115.101,"close":115.151,"volume":0.04290999844670296},{"timestamp":1742394840000,"open":115.223,"high":115.223,"low":115.148,"close":115.176,"volume":0.06129999831318855},{"timestamp":1742394900000,"open":115.196,"high":115.258,"low":115.08,"close":115.258,"volume":0.05516999959945679},{"timestamp":1742394960000,"open":115.249,"high":115.376,"low":115.236,"close":115.376,"volume":0.06742999702692032},{"timestamp":1742395020000,"open":115.329,"high":115.346,"low":115.301,"close":115.313,"volume":0.02452000044286251},{"timestamp":1742395080000,"open":115.307,"high":115.307,"low":115.186,"close":115.189,"volume":0.03677999973297119},{"timestamp":1742395140000,"open":115.251,"high":115.326,"low":115.236,"close":115.252,"volume":0.04904000088572502},{"timestamp":1742395200000,"open":115.276,"high":115.349,"low":115.236,"close":115.307,"volume":0.06129999831318855},{"timestamp":1742395260000,"open":115.363,"high":115.439,"low":115.245,"close":115.369,"volume":0.11033999919891357},{"timestamp":1742395320000,"open":115.358,"high":115.389,"low":115.33,"close":115.336,"volume":0.07969000190496445},{"timestamp":1742395380000,"open":115.302,"high":115.349,"low":115.302,"close":115.349,"volume":0.012260000221431255},{"timestamp":1742395440000,"open":115.317,"high":115.317,"low":115.139,"close":115.164,"volume":0.04290999844670296},{"timestamp":1742395500000,"open":115.22,"high":115.22,"low":115.083,"close":115.136,"volume":0.05516999959945679},{"timestamp":1742395560000,"open":115.186,"high":115.249,"low":115.145,"close":115.249,"volume":0.05516999959945679},{"timestamp":1742395620000,"open":115.257,"high":115.289,"low":115.154,"close":115.213,"volume":0.05516999959945679},{"timestamp":1742395680000,"open":115.248,"high":115.349,"low":115.189,"close":115.339,"volume":0.1409900039434433},{"timestamp":1742395740000,"open":115.342,"high":115.389,"low":115.255,"close":115.255,"volume":0.10420999675989151},{"timestamp":1742395800000,"open":115.205,"high":115.389,"low":115.205,"close":115.31,"volume":0.04290999844670296},{"timestamp":1742395860000,"open":115.376,"high":115.376,"low":115.27,"close":115.27,"volume":0.08581999689340591},{"timestamp":1742395920000,"open":115.298,"high":115.352,"low":115.298,"close":115.352,"volume":0.02452000044286251},{"timestamp":1742395980000,"open":115.379,"high":115.379,"low":115.293,"close":115.304,"volume":0.04290999844670296},{"timestamp":1742396040000,"open":115.343,"high":115.343,"low":115.29,"close":115.295,"volume":0.02452000044286251},{"timestamp":1742396100000,"open":115.348,"high":115.42,"low":115.336,"close":115.399,"volume":0.09808000177145004},{"timestamp":1742396160000,"open":115.408,"high":115.726,"low":115.404,"close":115.726,"volume":0.11647000163793564},{"timestamp":1742396220000,"open":115.692,"high":115.692,"low":115.593,"close":115.602,"volume":0.05516999959945679},{"timestamp":1742396280000,"open":115.604,"high":115.604,"low":115.479,"close":115.502,"volume":0.06742999702692032},{"timestamp":1742396340000,"open":115.523,"high":115.529,"low":115.38,"close":115.419,"volume":0.16550999879837036},{"timestamp":1742396400000,"open":115.405,"high":115.405,"low":115.099,"close":115.208,"volume":0.19002999365329742},{"timestamp":1742396460000,"open":115.155,"high":115.526,"low":115.083,"close":115.516,"volume":0.1409900039434433},{"timestamp":1742396520000,"open":115.53,"high":115.695,"low":115.495,"close":115.607,"volume":0.0697299987077713},{"timestamp":1742396580000,"open":115.561,"high":115.593,"low":115.498,"close":115.589,"volume":0.05516999959945679},{"timestamp":1742396640000,"open":115.549,"high":115.739,"low":115.483,"close":115.729,"volume":0.07355999946594238},{"timestamp":1742396700000,"open":115.72,"high":115.766,"low":115.696,"close":115.705,"volume":0.04290999844670296},{"timestamp":1742396760000,"open":115.657,"high":115.799,"low":115.657,"close":115.748,"volume":0.06129999831318855},{"timestamp":1742396820000,"open":115.686,"high":115.77,"low":115.686,"close":115.719,"volume":0.06742999702692032},{"timestamp":1742396880000,"open":115.76,"high":115.869,"low":115.704,"close":115.869,"volume":0.06129999831318855},{"timestamp":1742396940000,"open":115.823,"high":115.836,"low":115.783,"close":115.82,"volume":0.03677999973297119},{"timestamp":1742397000000,"open":115.814,"high":115.814,"low":115.698,"close":115.713,"volume":0.04904000088572502},{"timestamp":1742397060000,"open":115.705,"high":115.826,"low":115.698,"close":115.826,"volume":0.030649999156594276},{"timestamp":1742397120000,"open":115.745,"high":115.866,"low":115.745,"close":115.863,"volume":0.07969000190496445},{"timestamp":1742397180000,"open":115.79,"high":115.966,"low":115.736,"close":115.736,"volume":0.07969000190496445},{"timestamp":1742397240000,"open":115.793,"high":115.796,"low":115.73,"close":115.73,"volume":0.02452000044286251},{"timestamp":1742397300000,"open":115.723,"high":115.74,"low":115.636,"close":115.636,"volume":0.07355999946594238},{"timestamp":1742397360000,"open":115.69,"high":115.72,"low":115.533,"close":115.64,"volume":0.09808000177145004},{"timestamp":1742397420000,"open":115.586,"high":115.764,"low":115.586,"close":115.739,"volume":0.09808000177145004},{"timestamp":1742397480000,"open":115.761,"high":115.779,"low":115.693,"close":115.729,"volume":0.04290999844670296},{"timestamp":1742397540000,"open":115.73,"high":115.842,"low":115.696,"close":115.814,"volume":0.07969000190496445},{"timestamp":1742397600000,"open":115.869,"high":115.889,"low":115.789,"close":115.863,"volume":0.08581999689340591},{"timestamp":1742397660000,"open":115.949,"high":115.949,"low":115.83,"close":115.83,"volume":0.04904000088572502},{"timestamp":1742397720000,"open":115.819,"high":115.911,"low":115.819,"close":115.82,"volume":0.03677999973297119},{"timestamp":1742397780000,"open":115.799,"high":115.799,"low":115.714,"close":115.739,"volume":0.04904000088572502},{"timestamp":1742397840000,"open":115.805,"high":115.83,"low":115.695,"close":115.773,"volume":0.06742999702692032},{"timestamp":1742397900000,"open":115.757,"high":115.842,"low":115.757,"close":115.801,"volume":0.06742999702692032},{"timestamp":1742397960000,"open":115.889,"high":115.889,"low":115.78,"close":115.78,"volume":0.05516999959945679},{"timestamp":1742398020000,"open":115.814,"high":115.926,"low":115.764,"close":115.833,"volume":0.06129999831318855},{"timestamp":1742398080000,"open":115.91,"high":115.91,"low":115.842,"close":115.866,"volume":0.03677999973297119},{"timestamp":1742398140000,"open":115.816,"high":115.845,"low":115.786,"close":115.79,"volume":0.06742999702692032},{"timestamp":1742398200000,"open":115.77,"high":115.799,"low":115.689,"close":115.77,"volume":0.05516999959945679},{"timestamp":1742398260000,"open":115.819,"high":115.829,"low":115.646,"close":115.646,"volume":0.07969000190496445},{"timestamp":1742398320000,"open":115.642,"high":115.667,"low":115.636,"close":115.64,"volume":0.03677999973297119},{"timestamp":1742398380000,"open":115.667,"high":115.757,"low":115.667,"close":115.757,"volume":0.05516999959945679},{"timestamp":1742398440000,"open":115.749,"high":115.811,"low":115.749,"close":115.81,"volume":0.02452000044286251},{"timestamp":1742398500000,"open":115.814,"high":115.819,"low":115.745,"close":115.749,"volume":0.030649999156594276},{"timestamp":1742398560000,"open":115.746,"high":115.746,"low":115.746,"close":115.746,"volume":0.006130000110715628},{"timestamp":1742398620000,"open":115.733,"high":115.916,"low":115.71,"close":115.914,"volume":0.05516999959945679},{"timestamp":1742398680000,"open":115.942,"high":116.013,"low":115.893,"close":115.933,"volume":0.1225999966263771},{"timestamp":1742398740000,"open":115.902,"high":115.97,"low":115.79,"close":115.795,"volume":0.1225999966263771},{"timestamp":1742398800000,"open":115.867,"high":115.91,"low":115.83,"close":115.854,"volume":0.04904000088572502},{"timestamp":1742398860000,"open":115.804,"high":115.963,"low":115.804,"close":115.958,"volume":0.04904000088572502},{"timestamp":1742398920000,"open":115.939,"high":116.123,"low":115.939,"close":116.09,"volume":0.07969000190496445},{"timestamp":1742398980000,"open":116.086,"high":116.099,"low":115.976,"close":115.996,"volume":0.04290999844670296},{"timestamp":1742399040000,"open":115.948,"high":116.119,"low":115.948,"close":116.066,"volume":0.09194999933242798},{"timestamp":1742399100000,"open":116.046,"high":116.07,"low":115.854,"close":116.001,"volume":0.14711999893188477},{"timestamp":1742399160000,"open":116.073,"high":116.12,"low":116.002,"close":116.002,"volume":0.11033999919891357},{"timestamp":1742399220000,"open":116.076,"high":116.099,"low":116.001,"close":116.045,"volume":0.06129999831318855},{"timestamp":1742399280000,"open":116.043,"high":116.066,"low":115.958,"close":116.011,"volume":0.09425000101327896},{"timestamp":1742399340000,"open":116.055,"high":116.076,"low":115.998,"close":116.02,"volume":0.03677999973297119}]