[{"timestamp":1742391000000,"open":104.532,"high":104.942,"low":104.532,"close":104.902,"volume":0.093299999833107},{"timestamp":1742391060000,"open":104.652,"high":104.862,"low":104.252,"close":104.612,"volume":0.06599999964237213},{"timestamp":1742391120000,"open":104.252,"high":104.552,"low":104.252,"close":104.392,"volume":0.28619998693466187},{"timestamp":1742391240000,"open":104.392,"high":104.392,"low":104.392,"close":104.392,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":105.072,"high":105.072,"low":104.252,"close":104.662,"volume":0.21480000019073486},{"timestamp":1742391360000,"open":105.082,"high":105.102,"low":105.082,"close":105.102,"volume":0.014100000262260437},{"timestamp":1742391420000,"open":105.262,"high":105.332,"low":104.842,"close":104.882,"volume":0.10740000009536743},{"timestamp":1742391480000,"open":104.962,"high":104.962,"low":104.962,"close":104.962,"volume":0.014100000262260437},{"timestamp":1742391600000,"open":104.882,"high":104.882,"low":104.882,"close":104.882,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":105.242,"high":105.242,"low":104.842,"close":104.982,"volume":0.028200000524520874},{"timestamp":1742391780000,"open":104.842,"high":104.842,"low":104.842,"close":104.842,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":104.772,"high":104.772,"low":104.772,"close":104.772,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":104.682,"high":104.682,"low":104.492,"close":104.492,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":104.412,"high":105.152,"low":104.412,"close":105.152,"volume":0.07919999957084656},{"timestamp":1742392140000,"open":105.162,"high":105.162,"low":105.162,"close":105.162,"volume":0.014100000262260437},{"timestamp":1742392260000,"open":105.172,"high":105.172,"low":105.162,"close":105.162,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":105.222,"high":105.222,"low":105.162,"close":105.162,"volume":0.053700000047683716},{"timestamp":1742392380000,"open":105.192,"high":105.192,"low":105.102,"close":105.102,"volume":0.014100000262260437},{"timestamp":1742392440000,"open":105.162,"high":105.162,"low":105.162,"close":105.162,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":105.102,"high":105.102,"low":104.902,"close":104.902,"volume":0.07919999957084656},{"timestamp":1742392560000,"open":104.982,"high":104.982,"low":104.792,"close":104.792,"volume":0.053700000047683716},{"timestamp":1742392620000,"open":104.842,"high":104.842,"low":104.562,"close":104.562,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":104.412,"high":104.832,"low":104.412,"close":104.412,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":104.412,"high":104.602,"low":104.332,"close":104.472,"volume":0.08820000290870667},{"timestamp":1742392860000,"open":104.472,"high":104.472,"low":104.472,"close":104.472,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":104.532,"high":104.532,"low":104.472,"close":104.472,"volume":0.023099999874830246},{"timestamp":1742392980000,"open":104.472,"high":104.472,"low":104.232,"close":104.232,"volume":0.10140000283718109},{"timestamp":1742393040000,"open":104.422,"high":104.422,"low":104.232,"close":104.232,"volume":0.04050000011920929},{"timestamp":1742393100000,"open":104.322,"high":104.322,"low":104.322,"close":104.322,"volume":0.014100000262260437},{"timestamp":1742393160000,"open":104.322,"high":104.322,"low":104.322,"close":104.322,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":104.232,"high":104.232,"low":104.232,"close":104.232,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":104.322,"high":104.322,"low":104.322,"close":104.322,"volume":0.0008999999845400453},{"timestamp":1742393340000,"open":104.322,"high":104.322,"low":104.322,"close":104.322,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":104.382,"high":104.472,"low":104.322,"close":104.322,"volume":0.0494999997317791},{"timestamp":1742393460000,"open":104.412,"high":104.412,"low":104.222,"close":104.222,"volume":0.13199999928474426},{"timestamp":1742393640000,"open":104.222,"high":104.222,"low":104.162,"close":104.162,"volume":0.07500000298023224},{"timestamp":1742393700000,"open":104.162,"high":104.162,"low":104.022,"close":104.022,"volume":0.11879999935626984},{"timestamp":1742393760000,"open":104.022,"high":104.022,"low":104.022,"close":104.022,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":103.922,"high":103.922,"low":103.742,"close":103.742,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":103.742,"high":103.742,"low":103.742,"close":103.742,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":103.742,"high":103.742,"low":103.622,"close":103.622,"volume":0.061799999326467514},{"timestamp":1742394000000,"open":103.672,"high":103.752,"low":103.642,"close":103.642,"volume":0.10649999976158142},{"timestamp":1742394060000,"open":103.672,"high":103.682,"low":103.672,"close":103.682,"volume":0.07919999957084656},{"timestamp":1742394120000,"open":103.702,"high":103.712,"low":103.682,"close":103.682,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":103.622,"high":103.642,"low":103.382,"close":103.382,"volume":0.10559999942779541},{"timestamp":1742394240000,"open":103.382,"high":103.382,"low":103.382,"close":103.382,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":103.482,"high":103.592,"low":103.412,"close":103.592,"volume":0.04050000011920929},{"timestamp":1742394420000,"open":103.412,"high":103.412,"low":103.412,"close":103.412,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":103.382,"high":103.382,"low":102.762,"close":102.762,"volume":0.1460999995470047},{"timestamp":1742394540000,"open":102.932,"high":102.982,"low":102.932,"close":102.982,"volume":0.12150000035762787},{"timestamp":1742394600000,"open":102.982,"high":102.982,"low":102.512,"close":102.832,"volume":0.10649999976158142},{"timestamp":1742394660000,"open":102.852,"high":102.942,"low":102.842,"close":102.842,"volume":0.10649999976158142},{"timestamp":1742394720000,"open":102.842,"high":102.842,"low":102.382,"close":102.382,"volume":0.066600002348423},{"timestamp":1742394780000,"open":102.712,"high":102.712,"low":102.532,"close":102.532,"volume":0.06689999997615814},{"timestamp":1742394840000,"open":102.542,"high":102.972,"low":102.542,"close":102.962,"volume":0.16019999980926514},{"timestamp":1742394900000,"open":102.662,"high":102.892,"low":102.662,"close":102.662,"volume":0.053700000047683716},{"timestamp":1742394960000,"open":102.722,"high":102.722,"low":102.532,"close":102.532,"volume":0.061799999326467514},{"timestamp":1742395020000,"open":102.602,"high":102.602,"low":102.602,"close":102.602,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":102.622,"high":102.652,"low":102.622,"close":102.652,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":102.662,"high":102.692,"low":102.612,"close":102.612,"volume":0.093299999833107},{"timestamp":1742395200000,"open":102.622,"high":102.622,"low":102.622,"close":102.622,"volume":0.0008999999845400453},{"timestamp":1742395260000,"open":102.692,"high":102.712,"low":102.612,"close":102.622,"volume":0.06360000371932983},{"timestamp":1742395320000,"open":102.682,"high":102.682,"low":102.682,"close":102.682,"volume":0.0008999999845400453},{"timestamp":1742395380000,"open":102.722,"high":102.752,"low":102.622,"close":102.622,"volume":0.061799999326467514},{"timestamp":1742395440000,"open":102.722,"high":102.722,"low":102.502,"close":102.502,"volume":0.07919999957084656},{"timestamp":1742395500000,"open":102.582,"high":102.732,"low":102.542,"close":102.712,"volume":0.13379999995231628},{"timestamp":1742395560000,"open":102.822,"high":103.002,"low":102.822,"close":103.002,"volume":0.05460000038146973},{"timestamp":1742395620000,"open":103.012,"high":103.012,"low":103.002,"close":103.002,"volume":0.027300000190734863},{"timestamp":1742395680000,"open":103.022,"high":103.062,"low":103.002,"close":103.062,"volume":0.04050000011920929},{"timestamp":1742395740000,"open":103.082,"high":103.082,"low":102.662,"close":102.912,"volume":0.08009999990463257},{"timestamp":1742395800000,"open":102.912,"high":102.922,"low":102.912,"close":102.922,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":102.922,"high":102.922,"low":102.922,"close":102.922,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":102.682,"high":102.742,"low":102.642,"close":102.742,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":102.752,"high":102.822,"low":102.752,"close":102.822,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":102.742,"high":102.742,"low":102.642,"close":102.642,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":102.642,"high":102.692,"low":102.642,"close":102.692,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":102.702,"high":102.702,"low":102.702,"close":102.702,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":102.692,"high":102.742,"low":102.692,"close":102.742,"volume":0.053700000047683716},{"timestamp":1742396400000,"open":102.762,"high":102.762,"low":102.742,"close":102.742,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":102.742,"high":102.812,"low":102.742,"close":102.812,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":102.802,"high":103.312,"low":102.742,"close":103.312,"volume":0.26159998774528503},{"timestamp":1742396580000,"open":103.302,"high":103.302,"low":103.302,"close":103.302,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":103.302,"high":103.302,"low":103.082,"close":103.242,"volume":0.08009999990463257},{"timestamp":1742396700000,"open":103.242,"high":103.242,"low":103.082,"close":103.082,"volume":0.07919999957084656},{"timestamp":1742396880000,"open":103.162,"high":103.162,"low":103.162,"close":103.162,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":103.162,"high":103.182,"low":103.072,"close":103.072,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":103.112,"high":103.112,"low":103.112,"close":103.112,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":103.112,"high":103.112,"low":103.112,"close":103.112,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":103.072,"high":103.072,"low":103.072,"close":103.072,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":103.022,"high":103.022,"low":102.902,"close":102.942,"volume":0.1023000031709671},{"timestamp":1742397480000,"open":102.982,"high":102.982,"low":102.942,"close":102.942,"volume":0.0575999990105629},{"timestamp":1742397540000,"open":102.942,"high":102.942,"low":102.852,"close":102.852,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":102.852,"high":102.852,"low":102.852,"close":102.852,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":102.832,"high":102.832,"low":102.832,"close":102.832,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":102.742,"high":102.742,"low":102.702,"close":102.702,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":102.732,"high":102.742,"low":102.732,"close":102.742,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":102.752,"high":102.752,"low":102.752,"close":102.752,"volume":0.027300000190734863},{"timestamp":1742398020000,"open":102.752,"high":102.752,"low":102.752,"close":102.752,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":102.762,"high":102.762,"low":102.702,"close":102.722,"volume":0.053700000047683716},{"timestamp":1742398200000,"open":102.722,"high":102.722,"low":102.722,"close":102.722,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":102.732,"high":102.782,"low":102.732,"close":102.782,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":102.732,"high":102.732,"low":102.722,"close":102.722,"volume":0.052799999713897705},{"timestamp":1742398440000,"open":102.712,"high":102.712,"low":102.712,"close":102.712,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":102.712,"high":102.712,"low":102.712,"close":102.712,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":102.732,"high":102.732,"low":102.732,"close":102.732,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":102.702,"high":102.712,"low":102.702,"close":102.712,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":102.712,"high":102.772,"low":102.692,"close":102.692,"volume":0.10320000350475311},{"timestamp":1742398800000,"open":102.652,"high":102.682,"low":102.652,"close":102.682,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":102.682,"high":102.682,"low":102.622,"close":102.622,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":102.622,"high":102.622,"low":102.602,"close":102.602,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":102.602,"high":102.602,"low":102.552,"close":102.552,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":102.552,"high":102.572,"low":102.482,"close":102.482,"volume":0.053700000047683716},{"timestamp":1742399100000,"open":102.532,"high":102.532,"low":102.482,"close":102.532,"volume":0.027300000190734863},{"timestamp":1742399220000,"open":102.542,"high":102.552,"low":102.542,"close":102.552,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":102.542,"high":102.592,"low":102.542,"close":102.592,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":102.572,"high":102.632,"low":102.572,"close":102.632,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":102.642,"high":102.672,"low":102.642,"close":102.642,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":102.652,"high":102.652,"low":102.622,"close":102.622,"volume":0.0414000004529953},{"timestamp":1742399580000,"open":102.592,"high":102.592,"low":102.592,"close":102.592,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":102.602,"high":102.602,"low":102.602,"close":102.602,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":102.592,"high":102.592,"low":102.592,"close":102.592,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":102.522,"high":102.542,"low":102.482,"close":102.482,"volume":0.053700000047683716},{"timestamp":1742399880000,"open":102.502,"high":102.552,"low":102.502,"close":102.552,"volume":0.014999999664723873},{"timestamp":1742399940000,"open":102.512,"high":102.512,"low":102.482,"close":102.482,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":102.502,"high":102.502,"low":102.502,"close":102.502,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":102.522,"high":102.522,"low":102.502,"close":102.502,"volume":0.014100000262260437},{"timestamp":1742400120000,"open":102.482,"high":102.482,"low":102.352,"close":102.402,"volume":0.08820000290870667},{"timestamp":1742400180000,"open":102.412,"high":102.412,"low":102.332,"close":102.332,"volume":0.15839999914169312},{"timestamp":1742400240000,"open":102.332,"high":102.332,"low":102.332,"close":102.332,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":102.332,"high":102.342,"low":102.332,"close":102.342,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":102.332,"high":102.332,"low":102.332,"close":102.332,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":102.352,"high":102.352,"low":102.352,"close":102.352,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":102.352,"high":102.382,"low":102.352,"close":102.382,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":102.392,"high":102.402,"low":102.392,"close":102.402,"volume":0.0017999999690800905},{"timestamp":1742400660000,"open":102.412,"high":102.422,"low":102.252,"close":102.252,"volume":0.12780000269412994},{"timestamp":1742400720000,"open":102.312,"high":102.312,"low":102.312,"close":102.312,"volume":0.014100000262260437},{"timestamp":1742400780000,"open":102.302,"high":102.302,"low":102.062,"close":102.062,"volume":0.17159999907016754},{"timestamp":1742400840000,"open":102.062,"high":102.152,"low":102.062,"close":102.152,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":102.152,"high":102.152,"low":102.132,"close":102.132,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":102.172,"high":102.172,"low":102.132,"close":102.132,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":102.142,"high":102.142,"low":102.132,"close":102.142,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":102.152,"high":102.152,"low":102.152,"close":102.152,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":102.152,"high":102.152,"low":102.062,"close":102.072,"volume":0.09719999879598618},{"timestamp":1742401260000,"open":102.052,"high":102.052,"low":101.972,"close":101.972,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":101.972,"high":101.972,"low":101.952,"close":101.962,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":101.952,"high":101.952,"low":101.952,"close":101.952,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":101.892,"high":101.932,"low":101.832,"close":101.862,"volume":0.12540000677108765},{"timestamp":1742401500000,"open":101.872,"high":101.872,"low":101.872,"close":101.872,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":101.882,"high":102.152,"low":101.882,"close":102.152,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":102.182,"high":102.312,"low":102.182,"close":102.312,"volume":0.10740000009536743},{"timestamp":1742401680000,"open":102.392,"high":102.462,"low":102.192,"close":102.192,"volume":0.053700000047683716},{"timestamp":1742401740000,"open":102.272,"high":102.392,"low":102.272,"close":102.352,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":102.402,"high":102.422,"low":102.352,"close":102.422,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":102.452,"high":102.452,"low":102.452,"close":102.452,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":102.462,"high":102.462,"low":102.452,"close":102.452,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":102.472,"high":102.472,"low":102.472,"close":102.472,"volume":0.014100000262260437},{"timestamp":1742402040000,"open":102.522,"high":102.592,"low":102.522,"close":102.592,"volume":0.014999999664723873},{"timestamp":1742402100000,"open":102.642,"high":102.732,"low":102.642,"close":102.712,"volume":0.07919999957084656},{"timestamp":1742402160000,"open":102.732,"high":102.732,"low":102.532,"close":102.732,"volume":0.04050000011920929},{"timestamp":1742402280000,"open":102.682,"high":102.702,"low":102.682,"close":102.702,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":102.712,"high":102.722,"low":102.712,"close":102.722,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":102.722,"high":102.722,"low":102.642,"close":102.652,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":102.652,"high":102.662,"low":102.652,"close":102.662,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":102.652,"high":102.652,"low":102.652,"close":102.652,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":102.642,"high":102.682,"low":102.642,"close":102.642,"volume":0.04050000011920929},{"timestamp":1742402700000,"open":102.682,"high":102.682,"low":102.562,"close":102.622,"volume":0.07500000298023224},{"timestamp":1742402760000,"open":102.632,"high":102.632,"low":102.632,"close":102.632,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":102.642,"high":102.662,"low":102.622,"close":102.662,"volume":0.053700000047683716},{"timestamp":1742402880000,"open":102.662,"high":102.662,"low":102.652,"close":102.652,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":102.662,"high":102.662,"low":102.662,"close":102.662,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":102.662,"high":102.662,"low":102.662,"close":102.662,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":102.672,"high":102.672,"low":102.662,"close":102.662,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":102.662,"high":102.662,"low":102.662,"close":102.662,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":102.622,"high":102.642,"low":102.622,"close":102.632,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":102.632,"high":102.632,"low":102.552,"close":102.552,"volume":0.06270000338554382},{"timestamp":1742403420000,"open":102.512,"high":102.512,"low":102.422,"close":102.422,"volume":0.07500000298023224},{"timestamp":1742403480000,"open":102.452,"high":102.452,"low":102.422,"close":102.422,"volume":0.03539999946951866},{"timestamp":1742403540000,"open":102.362,"high":102.362,"low":102.362,"close":102.362,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":102.362,"high":102.392,"low":102.362,"close":102.382,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":102.382,"high":102.382,"low":102.232,"close":102.232,"volume":0.12780000269412994},{"timestamp":1742403780000,"open":102.122,"high":102.152,"low":101.962,"close":101.962,"volume":0.11879999935626984},{"timestamp":1742403840000,"open":101.962,"high":102.032,"low":101.962,"close":102.032,"volume":0.06689999997615814},{"timestamp":1742403900000,"open":102.072,"high":102.072,"low":102.072,"close":102.072,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":102.072,"high":102.072,"low":102.072,"close":102.072,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":102.082,"high":102.082,"low":101.912,"close":101.912,"volume":0.10649999976158142},{"timestamp":1742404140000,"open":101.912,"high":101.912,"low":101.622,"close":101.782,"volume":0.12780000269412994},{"timestamp":1742404200000,"open":101.772,"high":101.812,"low":101.772,"close":101.782,"volume":0.027300000190734863},{"timestamp":1742404260000,"open":101.792,"high":101.792,"low":101.792,"close":101.792,"volume":0.014100000262260437},{"timestamp":1742404320000,"open":101.612,"high":101.752,"low":101.612,"close":101.642,"volume":0.08910000324249268},{"timestamp":1742404380000,"open":101.572,"high":101.612,"low":101.572,"close":101.602,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":101.592,"high":101.592,"low":101.592,"close":101.592,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":101.582,"high":101.582,"low":101.562,"close":101.582,"volume":0.07500000298023224},{"timestamp":1742404560000,"open":101.252,"high":101.402,"low":101.062,"close":101.232,"volume":0.1979999989271164},{"timestamp":1742404620000,"open":101.262,"high":101.262,"low":101.172,"close":101.172,"volume":0.06689999997615814},{"timestamp":1742404680000,"open":101.182,"high":101.182,"low":101.182,"close":101.182,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":101.172,"high":101.172,"low":101.172,"close":101.172,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":101.242,"high":101.242,"low":101.062,"close":101.062,"volume":0.11969999969005585},{"timestamp":1742404860000,"open":101.062,"high":101.062,"low":100.902,"close":100.902,"volume":0.061799999326467514},{"timestamp":1742404920000,"open":100.932,"high":101.082,"low":100.932,"close":101.082,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":101.082,"high":101.082,"low":101.082,"close":101.082,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":101.082,"high":101.082,"low":101.082,"close":101.082,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":101.092,"high":101.122,"low":101.092,"close":101.122,"volume":0.05460000038146973},{"timestamp":1742405160000,"open":101.132,"high":101.172,"low":101.132,"close":101.172,"volume":0.06780000030994415},{"timestamp":1742405220000,"open":101.222,"high":101.242,"low":101.222,"close":101.242,"volume":0.06689999997615814},{"timestamp":1742405280000,"open":101.252,"high":101.312,"low":101.252,"close":101.282,"volume":0.053700000047683716},{"timestamp":1742405340000,"open":101.282,"high":101.292,"low":101.112,"close":101.202,"volume":0.17430000007152557},{"timestamp":1742405400000,"open":101.242,"high":101.282,"low":101.242,"close":101.282,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":101.162,"high":101.162,"low":101.092,"close":101.132,"volume":0.061799999326467514},{"timestamp":1742405520000,"open":101.132,"high":101.132,"low":101.132,"close":101.132,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":101.132,"high":101.132,"low":101.132,"close":101.132,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":101.132,"high":101.132,"low":101.132,"close":101.132,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":101.132,"high":101.162,"low":101.132,"close":101.162,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":101.182,"high":101.252,"low":101.182,"close":101.252,"volume":0.10649999976158142},{"timestamp":1742405880000,"open":101.202,"high":101.202,"low":101.202,"close":101.202,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":101.222,"high":101.292,"low":101.222,"close":101.292,"volume":0.014999999664723873},{"timestamp":1742406060000,"open":101.262,"high":101.262,"low":101.072,"close":101.212,"volume":0.15839999914169312},{"timestamp":1742406120000,"open":101.212,"high":101.212,"low":101.072,"close":101.112,"volume":0.08820000290870667},{"timestamp":1742406180000,"open":101.132,"high":101.132,"low":101.042,"close":101.042,"volume":0.10649999976158142},{"timestamp":1742406240000,"open":101.032,"high":101.032,"low":100.972,"close":100.972,"volume":0.22020000219345093},{"timestamp":1742406300000,"open":100.972,"high":101.032,"low":100.972,"close":100.972,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":100.972,"high":100.972,"low":100.972,"close":100.972,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":100.962,"high":100.962,"low":100.912,"close":100.942,"volume":0.027300000190734863},{"timestamp":1742406540000,"open":100.922,"high":100.922,"low":100.902,"close":100.902,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":100.902,"high":100.992,"low":100.902,"close":100.902,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":100.932,"high":100.932,"low":100.902,"close":100.902,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":100.682,"high":100.762,"low":100.682,"close":100.742,"volume":0.07919999957084656},{"timestamp":1742406780000,"open":100.722,"high":100.722,"low":100.492,"close":100.492,"volume":0.12780000269412994},{"timestamp":1742406840000,"open":100.552,"high":100.552,"low":100.492,"close":100.512,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":100.542,"high":100.542,"low":100.492,"close":100.512,"volume":0.05460000038146973},{"timestamp":1742406960000,"open":100.492,"high":100.492,"low":100.492,"close":100.492,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":100.452,"high":100.472,"low":100.112,"close":100.112,"volume":0.10559999942779541},{"timestamp":1742407140000,"open":100.292,"high":100.292,"low":100.292,"close":100.292,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":100.112,"high":100.322,"low":99.242,"close":100.322,"volume":0.186599999666214},{"timestamp":1742407260000,"open":100.302,"high":100.482,"low":100.302,"close":100.302,"volume":0.09239999949932098},{"timestamp":1742407320000,"open":100.302,"high":100.432,"low":100.302,"close":100.432,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":100.432,"high":100.562,"low":100.432,"close":100.562,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":100.652,"high":100.652,"low":100.652,"close":100.652,"volume":0.014100000262260437},{"timestamp":1742407500000,"open":100.562,"high":100.732,"low":100.562,"close":100.722,"volume":0.04619999974966049},{"timestamp":1742407560000,"open":100.722,"high":100.722,"low":100.712,"close":100.712,"volume":0.10559999942779541},{"timestamp":1742407620000,"open":100.712,"high":100.712,"low":100.712,"close":100.712,"volume":0.013199999928474426},{"timestamp":1742407680000,"open":100.712,"high":100.712,"low":100.652,"close":100.652,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":100.652,"high":100.732,"low":100.652,"close":100.662,"volume":0.10649999976158142},{"timestamp":1742407800000,"open":100.662,"high":100.762,"low":100.662,"close":100.762,"volume":0.093299999833107},{"timestamp":1742407860000,"open":100.802,"high":100.802,"low":100.802,"close":100.802,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":100.902,"high":100.902,"low":100.902,"close":100.902,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":100.852,"high":100.882,"low":100.772,"close":100.772,"volume":0.061799999326467514},{"timestamp":1742408040000,"open":100.772,"high":100.772,"low":100.772,"close":100.772,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":100.772,"high":100.772,"low":100.552,"close":100.552,"volume":0.13680000603199005},{"timestamp":1742408280000,"open":100.552,"high":100.622,"low":100.552,"close":100.622,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":100.552,"high":100.552,"low":100.522,"close":100.532,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":100.532,"high":100.572,"low":100.532,"close":100.572,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":100.682,"high":100.692,"low":100.642,"close":100.692,"volume":0.053700000047683716},{"timestamp":1742408580000,"open":100.692,"high":100.712,"low":100.692,"close":100.712,"volume":0.027300000190734863},{"timestamp":1742408640000,"open":100.722,"high":100.722,"low":100.722,"close":100.722,"volume":0.031199999153614044},{"timestamp":1742408700000,"open":100.622,"high":100.622,"low":100.512,"close":100.612,"volume":0.053700000047683716},{"timestamp":1742408760000,"open":100.622,"high":100.642,"low":100.622,"close":100.642,"volume":0.028200000524520874},{"timestamp":1742408820000,"open":100.652,"high":100.672,"low":100.652,"close":100.662,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":100.642,"high":100.642,"low":100.512,"close":100.512,"volume":0.11550000309944153},{"timestamp":1742408940000,"open":100.532,"high":100.532,"low":100.532,"close":100.532,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":100.492,"high":100.562,"low":100.492,"close":100.532,"volume":0.06689999997615814},{"timestamp":1742409060000,"open":100.532,"high":100.692,"low":100.532,"close":100.692,"volume":0.08009999990463257},{"timestamp":1742409120000,"open":100.652,"high":100.812,"low":100.652,"close":100.812,"volume":0.0414000004529953},{"timestamp":1742409180000,"open":100.812,"high":100.822,"low":100.542,"close":100.542,"volume":0.13289999961853027},{"timestamp":1742409240000,"open":100.542,"high":100.542,"low":100.382,"close":100.412,"volume":0.08910000324249268},{"timestamp":1742409300000,"open":100.462,"high":100.502,"low":100.462,"close":100.462,"volume":0.028200000524520874},{"timestamp":1742409360000,"open":100.582,"high":100.722,"low":100.582,"close":100.582,"volume":0.05460000038146973},{"timestamp":1742409420000,"open":100.652,"high":100.662,"low":100.652,"close":100.662,"volume":0.0017999999690800905},{"timestamp":1742409480000,"open":100.582,"high":100.582,"low":100.582,"close":100.582,"volume":0.10559999942779541},{"timestamp":1742409540000,"open":100.582,"high":100.582,"low":100.412,"close":100.412,"volume":0.14190000295639038},{"timestamp":1742409600000,"open":100.412,"high":100.452,"low":100.412,"close":100.452,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":100.462,"high":100.532,"low":100.462,"close":100.532,"volume":0.0017999999690800905},{"timestamp":1742409720000,"open":100.532,"high":100.622,"low":100.442,"close":100.512,"volume":0.09390000253915787},{"timestamp":1742409780000,"open":100.442,"high":100.542,"low":100.442,"close":100.542,"volume":0.04050000011920929},{"timestamp":1742409840000,"open":100.582,"high":100.742,"low":100.582,"close":100.742,"volume":0.04320000112056732},{"timestamp":1742409900000,"open":100.742,"high":100.762,"low":100.742,"close":100.762,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":100.742,"high":100.742,"low":100.672,"close":100.672,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":100.702,"high":100.702,"low":100.702,"close":100.702,"volume":0.0008999999845400453},{"timestamp":1742410080000,"open":100.722,"high":100.742,"low":100.552,"close":100.552,"volume":0.05460000038146973},{"timestamp":1742410140000,"open":100.552,"high":100.552,"low":100.442,"close":100.442,"volume":0.06599999964237213},{"timestamp":1742410200000,"open":100.442,"high":100.512,"low":100.442,"close":100.512,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":100.592,"high":100.732,"low":100.592,"close":100.732,"volume":0.028200000524520874},{"timestamp":1742410320000,"open":100.822,"high":100.962,"low":100.822,"close":100.962,"volume":0.06689999997615814},{"timestamp":1742410380000,"open":100.972,"high":101.342,"low":100.972,"close":101.342,"volume":0.08640000224113464},{"timestamp":1742410440000,"open":101.342,"high":101.342,"low":101.072,"close":101.252,"volume":0.09239999949932098},{"timestamp":1742410500000,"open":101.252,"high":101.332,"low":101.252,"close":101.252,"volume":0.14790000021457672},{"timestamp":1742410560000,"open":101.332,"high":101.332,"low":101.332,"close":101.332,"volume":0.014100000262260437},{"timestamp":1742410620000,"open":101.422,"high":101.662,"low":101.332,"close":101.662,"volume":0.09510000050067902},{"timestamp":1742410680000,"open":101.672,"high":101.672,"low":101.492,"close":101.492,"volume":0.06360000371932983},{"timestamp":1742410740000,"open":101.492,"high":101.572,"low":101.492,"close":101.532,"volume":0.0414000004529953},{"timestamp":1742410800000,"open":101.532,"high":101.642,"low":101.532,"close":101.562,"volume":0.053700000047683716},{"timestamp":1742410860000,"open":101.562,"high":101.702,"low":101.562,"close":101.612,"volume":0.12870000302791595},{"timestamp":1742410920000,"open":101.612,"high":101.612,"low":101.562,"close":101.582,"volume":0.07500000298023224},{"timestamp":1742410980000,"open":101.592,"high":101.612,"low":101.592,"close":101.612,"volume":0.053700000047683716},{"timestamp":1742411040000,"open":101.622,"high":101.652,"low":101.622,"close":101.652,"volume":0.027300000190734863},{"timestamp":1742411100000,"open":101.652,"high":101.722,"low":101.612,"close":101.722,"volume":0.06360000371932983},{"timestamp":1742411160000,"open":101.712,"high":101.722,"low":101.662,"close":101.662,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":101.702,"high":101.702,"low":101.662,"close":101.672,"volume":0.027300000190734863},{"timestamp":1742411280000,"open":101.692,"high":101.772,"low":101.692,"close":101.742,"volume":0.094200000166893},{"timestamp":1742411340000,"open":101.752,"high":102.142,"low":101.742,"close":102.062,"volume":0.13740000128746033},{"timestamp":1742411400000,"open":102.072,"high":102.172,"low":102.062,"close":102.062,"volume":0.05460000038146973},{"timestamp":1742411460000,"open":102.072,"high":102.072,"low":102.072,"close":102.072,"volume":0.0008999999845400453},{"timestamp":1742411520000,"open":102.212,"high":102.302,"low":102.072,"close":102.212,"volume":0.07680000364780426},{"timestamp":1742411580000,"open":102.222,"high":102.232,"low":102.222,"close":102.232,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":102.242,"high":102.262,"low":102.242,"close":102.242,"volume":0.06629999727010727},{"timestamp":1742411700000,"open":102.222,"high":102.222,"low":102.212,"close":102.212,"volume":0.10559999942779541},{"timestamp":1742411760000,"open":102.222,"high":102.332,"low":102.222,"close":102.332,"volume":0.027300000190734863},{"timestamp":1742411820000,"open":102.332,"high":102.332,"low":102.142,"close":102.142,"volume":0.12929999828338623},{"timestamp":1742411880000,"open":102.142,"high":102.142,"low":102.142,"close":102.142,"volume":0.013199999928474426},{"timestamp":1742411940000,"open":102.152,"high":102.152,"low":102.072,"close":102.072,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":102.072,"high":102.072,"low":101.992,"close":101.992,"volume":0.08399999886751175},{"timestamp":1742412060000,"open":101.992,"high":101.992,"low":101.932,"close":101.932,"volume":0.10140000283718109},{"timestamp":1742412120000,"open":101.932,"high":101.932,"low":101.932,"close":101.932,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":101.932,"high":101.932,"low":101.802,"close":101.852,"volume":0.15479999780654907},{"timestamp":1742412240000,"open":101.872,"high":101.932,"low":101.872,"close":101.932,"volume":0.053700000047683716},{"timestamp":1742412300000,"open":102.052,"high":102.092,"low":101.992,"close":102.072,"volume":0.12060000002384186},{"timestamp":1742412360000,"open":102.082,"high":102.092,"low":101.992,"close":101.992,"volume":0.027300000190734863},{"timestamp":1742412420000,"open":101.992,"high":101.992,"low":101.812,"close":101.842,"volume":0.1632000058889389},{"timestamp":1742412480000,"open":101.842,"high":102.062,"low":101.842,"close":101.882,"volume":0.19050000607967377},{"timestamp":1742412540000,"open":101.922,"high":102.072,"low":101.832,"close":102.072,"volume":0.0828000009059906},{"timestamp":1742412600000,"open":102.082,"high":102.082,"low":102.082,"close":102.082,"volume":0.06599999964237213},{"timestamp":1742412660000,"open":102.082,"high":102.082,"low":102.082,"close":102.082,"volume":0.07919999957084656},{"timestamp":1742412720000,"open":102.182,"high":102.222,"low":102.182,"close":102.212,"volume":0.05460000038146973},{"timestamp":1742412780000,"open":102.222,"high":102.222,"low":102.222,"close":102.222,"volume":0.014100000262260437},{"timestamp":1742412840000,"open":102.272,"high":102.272,"low":102.182,"close":102.272,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":102.182,"high":102.182,"low":101.832,"close":101.882,"volume":0.1509000062942505},{"timestamp":1742412960000,"open":101.812,"high":101.932,"low":101.812,"close":101.932,"volume":0.06599999964237213},{"timestamp":1742413020000,"open":101.962,"high":102.032,"low":101.962,"close":102.032,"volume":0.04230000078678131},{"timestamp":1742413080000,"open":102.032,"high":102.222,"low":102.032,"close":102.222,"volume":0.05550000071525574},{"timestamp":1742413200000,"open":102.172,"high":102.252,"low":102.172,"close":102.232,"volume":0.06689999997615814},{"timestamp":1742413260000,"open":102.282,"high":102.342,"low":102.252,"close":102.252,"volume":0.10559999942779541},{"timestamp":1742413320000,"open":102.252,"high":102.252,"low":102.192,"close":102.192,"volume":0.026399999856948853},{"timestamp":1742413380000,"open":102.192,"high":102.192,"low":102.192,"close":102.192,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":102.252,"high":102.382,"low":102.212,"close":102.382,"volume":0.093299999833107},{"timestamp":1742413500000,"open":102.382,"high":102.492,"low":102.352,"close":102.402,"volume":0.12630000710487366},{"timestamp":1742413560000,"open":102.452,"high":102.452,"low":102.272,"close":102.272,"volume":0.13680000603199005},{"timestamp":1742413620000,"open":102.172,"high":102.192,"low":102.172,"close":102.172,"volume":0.06599999964237213},{"timestamp":1742413680000,"open":102.172,"high":102.182,"low":102.162,"close":102.182,"volume":0.04050000011920929},{"timestamp":1742413740000,"open":102.162,"high":102.192,"low":102.002,"close":102.002,"volume":0.11879999935626984},{"timestamp":1742413800000,"open":102.002,"high":102.102,"low":101.892,"close":101.892,"volume":0.1347000002861023},{"timestamp":1742413860000,"open":101.892,"high":101.912,"low":101.762,"close":101.892,"volume":0.15600000321865082},{"timestamp":1742413920000,"open":101.892,"high":101.892,"low":101.802,"close":101.842,"volume":0.09239999949932098},{"timestamp":1742413980000,"open":101.802,"high":101.862,"low":101.802,"close":101.842,"volume":0.08009999990463257},{"timestamp":1742414040000,"open":101.612,"high":101.742,"low":101.612,"close":101.742,"volume":0.053700000047683716},{"timestamp":1742414100000,"open":101.752,"high":101.882,"low":101.662,"close":101.662,"volume":0.18479999899864197},{"timestamp":1742414160000,"open":101.652,"high":101.792,"low":101.612,"close":101.792,"volume":0.16110000014305115},{"timestamp":1742414220000,"open":101.792,"high":101.812,"low":101.702,"close":101.812,"volume":0.1469999998807907},{"timestamp":1742414280000,"open":101.832,"high":101.832,"low":101.752,"close":101.762,"volume":0.1851000040769577},{"timestamp":1742414340000,"open":101.762,"high":101.832,"low":101.632,"close":101.792,"volume":0.37529999017715454}]