[{"timestamp":1742342400000,"open":101953.7,"high":101959.7,"low":101930,"close":101935.9,"volume":0.02597000077366829},{"timestamp":1742342460000,"open":101938.9,"high":101942.6,"low":101913.7,"close":101914,"volume":0.019899999722838402},{"timestamp":1742342520000,"open":101913.7,"high":101937.1,"low":101896.1,"close":101913.6,"volume":0.019759999588131905},{"timestamp":1742342580000,"open":101913.3,"high":101926.3,"low":101910.3,"close":101917,"volume":0.011590000241994858},{"timestamp":1742342640000,"open":101916.7,"high":101935.2,"low":101906.2,"close":101931.5,"volume":0.016610000282526016},{"timestamp":1742342700000,"open":101933.2,"high":101940.8,"low":101925.4,"close":101937.2,"volume":0.01283000037074089},{"timestamp":1742342760000,"open":101936.1,"high":101948.3,"low":101930.7,"close":101938.9,"volume":0.020239999517798424},{"timestamp":1742342820000,"open":101938.4,"high":101939.6,"low":101928.7,"close":101934.8,"volume":0.01432000007480383},{"timestamp":1742342880000,"open":101928.7,"high":101931.7,"low":101924.8,"close":101927.1,"volume":0.01600000075995922},{"timestamp":1742342940000,"open":101928.4,"high":101946.3,"low":101921.5,"close":101922.4,"volume":0.015960000455379486},{"timestamp":1742343000000,"open":101922,"high":101943.3,"low":101916.9,"close":101935.8,"volume":0.016109999269247055},{"timestamp":1742343060000,"open":101934.9,"high":101948.9,"low":101934.9,"close":101945.9,"volume":0.011359999887645245},{"timestamp":1742343120000,"open":101945.2,"high":101950.4,"low":101928,"close":101942.9,"volume":0.011629999615252018},{"timestamp":1742343180000,"open":101942.6,"high":101942.9,"low":101910.3,"close":101910.8,"volume":0.010459999553859234},{"timestamp":1742343240000,"open":101909.6,"high":101914.6,"low":101902.2,"close":101903.8,"volume":0.011429999954998493},{"timestamp":1742343300000,"open":101903.5,"high":101903.5,"low":101888.1,"close":101897.4,"volume":0.019950000569224358},{"timestamp":1742343360000,"open":101897.2,"high":101899,"low":101889.3,"close":101892.9,"volume":0.01209999993443489},{"timestamp":1742343420000,"open":101886.4,"high":101894.1,"low":101875.3,"close":101880.9,"volume":0.012769999913871288},{"timestamp":1742343480000,"open":101882.9,"high":101895.7,"low":101864.4,"close":101895.7,"volume":0.016659999266266823},{"timestamp":1742343540000,"open":101896,"high":101910.2,"low":101893.4,"close":101902.4,"volume":0.014759999699890614},{"timestamp":1742343600000,"open":101905.6,"high":101911.2,"low":101891.7,"close":101896.4,"volume":0.014999999664723873},{"timestamp":1742343660000,"open":101895.3,"high":101921.5,"low":101894.6,"close":101909.4,"volume":0.012109999544918537},{"timestamp":1742343720000,"open":101910.2,"high":101927.3,"low":101909.7,"close":101924.2,"volume":0.005869999993592501},{"timestamp":1742343780000,"open":101923.3,"high":101928.2,"low":101897.7,"close":101902,"volume":0.00977999996393919},{"timestamp":1742343840000,"open":101905.1,"high":101914.2,"low":101905.1,"close":101910.5,"volume":0.001979999942705035},{"timestamp":1742343900000,"open":101911,"high":101924.8,"low":101903,"close":101923.2,"volume":0.004509999882429838},{"timestamp":1742343960000,"open":101926.9,"high":101926.9,"low":101906.7,"close":101914,"volume":0.0035200000274926424},{"timestamp":1742344020000,"open":101914.4,"high":101914.8,"low":101895.9,"close":101899.3,"volume":0.014010000042617321},{"timestamp":1742344080000,"open":101901.5,"high":101931.5,"low":101897.6,"close":101931.5,"volume":0.01054999977350235},{"timestamp":1742344140000,"open":101941.2,"high":101963.9,"low":101941.2,"close":101959.2,"volume":0.007530000060796738},{"timestamp":1742344200000,"open":101962.9,"high":101984.5,"low":101962.8,"close":101984.5,"volume":0.017890000715851784},{"timestamp":1742344260000,"open":101983,"high":101984.5,"low":101950.4,"close":101955.1,"volume":0.02669999934732914},{"timestamp":1742344320000,"open":101953.1,"high":101954.4,"low":101942,"close":101944.3,"volume":0.01744999922811985},{"timestamp":1742344380000,"open":101945.4,"high":101967.6,"low":101941.3,"close":101954.1,"volume":0.01566999964416027},{"timestamp":1742344440000,"open":101952.5,"high":101960.6,"low":101942.3,"close":101951.7,"volume":0.01501999981701374},{"timestamp":1742344500000,"open":101953.4,"high":101954.9,"low":101930.6,"close":101954.4,"volume":0.01143999956548214},{"timestamp":1742344560000,"open":101955.5,"high":102001.7,"low":101952.1,"close":101956.2,"volume":0.006709999870508909},{"timestamp":1742344620000,"open":101954.5,"high":101971.9,"low":101946,"close":101946.1,"volume":0.006930000148713589},{"timestamp":1742344680000,"open":101949.1,"high":101951.4,"low":101943.4,"close":101945.7,"volume":0.005499999970197678},{"timestamp":1742344740000,"open":101947.1,"high":101974.1,"low":101946,"close":101970,"volume":0.007619999814778566},{"timestamp":1742344800000,"open":101969.9,"high":101980.1,"low":101951.5,"close":101952.1,"volume":0.0061599998734891415},{"timestamp":1742344860000,"open":101950.7,"high":101957.5,"low":101939.4,"close":101945,"volume":0.006200000178068876},{"timestamp":1742344920000,"open":101944.4,"high":101946.4,"low":101940.7,"close":101940.7,"volume":0.004029999952763319},{"timestamp":1742344980000,"open":101937.6,"high":101938,"low":101926.9,"close":101929.6,"volume":0.01558000035583973},{"timestamp":1742345040000,"open":101930.9,"high":101952.8,"low":101928.6,"close":101950.5,"volume":0.0195700004696846},{"timestamp":1742345100000,"open":101949,"high":101958.9,"low":101942.7,"close":101944.4,"volume":0.010590000078082085},{"timestamp":1742345160000,"open":101944.3,"high":101944.3,"low":101922.8,"close":101944.1,"volume":0.005100000184029341},{"timestamp":1742345220000,"open":101944.4,"high":101968.4,"low":101938,"close":101955.2,"volume":0.009170000441372395},{"timestamp":1742345280000,"open":101954.8,"high":101961.7,"low":101953.8,"close":101957.6,"volume":0.0050200000405311584},{"timestamp":1742345340000,"open":101954.6,"high":101967.6,"low":101953.6,"close":101963,"volume":0.004459999967366457},{"timestamp":1742345400000,"open":101959.9,"high":101966,"low":101955.9,"close":101959.9,"volume":0.012810000218451023},{"timestamp":1742345460000,"open":101959.3,"high":101960.3,"low":101943.2,"close":101947.5,"volume":0.009449999779462814},{"timestamp":1742345520000,"open":101947.5,"high":101973.8,"low":101947.5,"close":101960.2,"volume":0.025529999285936356},{"timestamp":1742345580000,"open":101960.7,"high":101965,"low":101960,"close":101965,"volume":0.003969999961555004},{"timestamp":1742345640000,"open":101966,"high":101966,"low":101924.2,"close":101934.1,"volume":0.04091000184416771},{"timestamp":1742345700000,"open":101918.8,"high":101929.7,"low":101915.8,"close":101920.6,"volume":0.025930000469088554},{"timestamp":1742345760000,"open":101920.8,"high":101930.7,"low":101910.8,"close":101920.8,"volume":0.027480000630021095},{"timestamp":1742345820000,"open":101920.8,"high":101934.6,"low":101911.7,"close":101919.8,"volume":0.030069999396800995},{"timestamp":1742345880000,"open":101920.3,"high":101924.6,"low":101914,"close":101916.2,"volume":0.02914999984204769},{"timestamp":1742345940000,"open":101918.6,"high":101924,"low":101911.8,"close":101917.1,"volume":0.034129999577999115},{"timestamp":1742346000000,"open":101917.1,"high":101956.6,"low":101892.9,"close":101948.7,"volume":0.06612999737262726},{"timestamp":1742346060000,"open":101948.7,"high":101948.7,"low":101917.5,"close":101921.9,"volume":0.07095000147819519},{"timestamp":1742346120000,"open":101922.6,"high":101922.6,"low":101898.1,"close":101898.1,"volume":0.06996999680995941},{"timestamp":1742346180000,"open":101898,"high":101901.1,"low":101875.1,"close":101878.6,"volume":0.07147999852895737},{"timestamp":1742346240000,"open":101878.1,"high":101889,"low":101874.1,"close":101882.6,"volume":0.04513999819755554},{"timestamp":1742346300000,"open":101884.6,"high":101892.3,"low":101866,"close":101892.3,"volume":0.03432000055909157},{"timestamp":1742346360000,"open":101895.4,"high":101925.3,"low":101868.2,"close":101918.6,"volume":0.03150999918580055},{"timestamp":1742346420000,"open":101922.9,"high":101929.7,"low":101911.2,"close":101923.3,"volume":0.04458000138401985},{"timestamp":1742346480000,"open":101922.2,"high":101933,"low":101880.2,"close":101883.1,"volume":0.048489999026060104},{"timestamp":1742346540000,"open":101883.2,"high":101895.6,"low":101872.5,"close":101895.6,"volume":0.03376000002026558},{"timestamp":1742346600000,"open":101893.9,"high":101905.2,"low":101884.3,"close":101900.4,"volume":0.031690001487731934},{"timestamp":1742346660000,"open":101897.7,"high":101906.1,"low":101894.7,"close":101896.5,"volume":0.024620000272989273},{"timestamp":1742346720000,"open":101897.7,"high":101911.9,"low":101863.8,"close":101886,"volume":0.06300000101327896},{"timestamp":1742346780000,"open":101885.9,"high":101887.7,"low":101866.6,"close":101872.9,"volume":0.06616999953985214},{"timestamp":1742346840000,"open":101872.9,"high":101883.4,"low":101861.4,"close":101861.4,"volume":0.02745000086724758},{"timestamp":1742346900000,"open":101862.1,"high":101867.2,"low":101853.7,"close":101858.7,"volume":0.0869000032544136},{"timestamp":1742346960000,"open":101858.7,"high":101865.1,"low":101849.6,"close":101853.9,"volume":0.0580499991774559},{"timestamp":1742347020000,"open":101853.9,"high":101865.1,"low":101844.9,"close":101845.6,"volume":0.03505999967455864},{"timestamp":1742347080000,"open":101845.5,"high":101849.3,"low":101827.7,"close":101849.3,"volume":0.05552000179886818},{"timestamp":1742347140000,"open":101853.5,"high":101862.5,"low":101840.6,"close":101840.6,"volume":0.04312000051140785},{"timestamp":1742347200000,"open":101840.6,"high":101861.3,"low":101838.8,"close":101851.4,"volume":0.029200000688433647},{"timestamp":1742347260000,"open":101853.1,"high":101863.4,"low":101843.2,"close":101862.7,"volume":0.032680001109838486},{"timestamp":1742347320000,"open":101863.5,"high":101878.9,"low":101862.5,"close":101878.6,"volume":0.041600000113248825},{"timestamp":1742347380000,"open":101878.5,"high":101903.8,"low":101874.5,"close":101890.7,"volume":0.03449999913573265},{"timestamp":1742347440000,"open":101890.4,"high":101918.3,"low":101887,"close":101913.9,"volume":0.014100000262260437},{"timestamp":1742347500000,"open":101913.6,"high":101913.8,"low":101898,"close":101910.5,"volume":0.020010000094771385},{"timestamp":1742347560000,"open":101910.6,"high":101913.6,"low":101904.8,"close":101905.4,"volume":0.0170499999076128},{"timestamp":1742347620000,"open":101905.5,"high":101922.9,"low":101905.4,"close":101914.8,"volume":0.010999999940395355},{"timestamp":1742347680000,"open":101914.8,"high":101931.1,"low":101911.5,"close":101924,"volume":0.013330000452697277},{"timestamp":1742347740000,"open":101924.6,"high":101932.3,"low":101921.9,"close":101921.9,"volume":0.01013999991118908},{"timestamp":1742347800000,"open":101922.7,"high":101923.4,"low":101900.4,"close":101903.1,"volume":0.05883000046014786},{"timestamp":1742347860000,"open":101902.9,"high":101912.9,"low":101894,"close":101908.2,"volume":0.05079000070691109},{"timestamp":1742347920000,"open":101911.2,"high":101950.6,"low":101909.6,"close":101934.2,"volume":0.034170001745224},{"timestamp":1742347980000,"open":101934.2,"high":101956,"low":101931.4,"close":101936.1,"volume":0.02969999983906746},{"timestamp":1742348040000,"open":101939.2,"high":101948.3,"low":101936.1,"close":101945.6,"volume":0.0427899993956089},{"timestamp":1742348100000,"open":101945.6,"high":101971.4,"low":101943.8,"close":101958.7,"volume":0.041519999504089355},{"timestamp":1742348160000,"open":101958.7,"high":101975.5,"low":101957.3,"close":101972.2,"volume":0.0297200009226799},{"timestamp":1742348220000,"open":101972.2,"high":101973.2,"low":101960.7,"close":101966,"volume":0.030409999191761017},{"timestamp":1742348280000,"open":101965.4,"high":101967.2,"low":101954.8,"close":101966.5,"volume":0.01768999919295311},{"timestamp":1742348340000,"open":101966.4,"high":101966.4,"low":101949.3,"close":101950.4,"volume":0.034949999302625656},{"timestamp":1742348400000,"open":101950,"high":101951.6,"low":101919.6,"close":101931.8,"volume":0.02566000074148178},{"timestamp":1742348460000,"open":101931.8,"high":101938.9,"low":101922,"close":101928.7,"volume":0.012769999913871288},{"timestamp":1742348520000,"open":101925.1,"high":101935.6,"low":101915.4,"close":101925.5,"volume":0.009999999776482582},{"timestamp":1742348580000,"open":101925.4,"high":101925.5,"low":101911.7,"close":101915.6,"volume":0.019950000569224358},{"timestamp":1742348640000,"open":101915.6,"high":101939.5,"low":101913.9,"close":101921,"volume":0.02676999941468239},{"timestamp":1742348700000,"open":101920.9,"high":101927.1,"low":101892.5,"close":101892.5,"volume":0.03440999984741211},{"timestamp":1742348760000,"open":101888.8,"high":101890.7,"low":101877.6,"close":101878.2,"volume":0.04391999915242195},{"timestamp":1742348820000,"open":101878.2,"high":101910.1,"low":101878.2,"close":101899,"volume":0.05925999954342842},{"timestamp":1742348880000,"open":101899.1,"high":101923.3,"low":101894.7,"close":101906.4,"volume":0.03635000064969063},{"timestamp":1742348940000,"open":101905.2,"high":101916.5,"low":101900.1,"close":101900.1,"volume":0.0361500009894371},{"timestamp":1742349000000,"open":101900.8,"high":101912.6,"low":101896,"close":101904.9,"volume":0.025769999250769615},{"timestamp":1742349060000,"open":101904.9,"high":101908.1,"low":101876.6,"close":101876.7,"volume":0.04861000180244446},{"timestamp":1742349120000,"open":101876.6,"high":101883.4,"low":101858.8,"close":101860,"volume":0.024890000000596046},{"timestamp":1742349180000,"open":101862.1,"high":101875.5,"low":101862.1,"close":101863.4,"volume":0.03133000060915947},{"timestamp":1742349240000,"open":101863.5,"high":101866.2,"low":101855.6,"close":101858.7,"volume":0.02549000084400177},{"timestamp":1742349300000,"open":101858.3,"high":101870.4,"low":101848.6,"close":101870.4,"volume":0.017969999462366104},{"timestamp":1742349360000,"open":101870.9,"high":101881.2,"low":101850.9,"close":101862.7,"volume":0.011149999685585499},{"timestamp":1742349420000,"open":101863.7,"high":101881,"low":101859,"close":101873.9,"volume":0.015410000458359718},{"timestamp":1742349480000,"open":101872.9,"high":101884.6,"low":101870.1,"close":101883.2,"volume":0.015879999846220016},{"timestamp":1742349540000,"open":101884.2,"high":101900.8,"low":101882.3,"close":101900.4,"volume":0.015010000206530094},{"timestamp":1742349600000,"open":101897.4,"high":101906.9,"low":101882.3,"close":101893.4,"volume":0.0225600004196167},{"timestamp":1742349660000,"open":101894.6,"high":101910.6,"low":101888,"close":101910.6,"volume":0.021040000021457672},{"timestamp":1742349720000,"open":101910.2,"high":101914.3,"low":101894.3,"close":101905.5,"volume":0.02321000024676323},{"timestamp":1742349780000,"open":101908.5,"high":101908.8,"low":101871.2,"close":101872.1,"volume":0.012980000115931034},{"timestamp":1742349840000,"open":101873.9,"high":101888,"low":101865.8,"close":101867.7,"volume":0.009569999761879444},{"timestamp":1742349900000,"open":101869.7,"high":101887,"low":101860.3,"close":101881.3,"volume":0.014189999550580978},{"timestamp":1742349960000,"open":101882.3,"high":101927,"low":101881.8,"close":101905.5,"volume":0.03116999939084053},{"timestamp":1742350020000,"open":101908.5,"high":101917.7,"low":101883.6,"close":101889,"volume":0.041850000619888306},{"timestamp":1742350080000,"open":101889,"high":101905.3,"low":101874.8,"close":101892,"volume":0.05212999880313873},{"timestamp":1742350140000,"open":101889.7,"high":101897.1,"low":101873.1,"close":101877.1,"volume":0.03101000003516674},{"timestamp":1742350200000,"open":101876.5,"high":101897.4,"low":101865.4,"close":101892.6,"volume":0.0406700000166893},{"timestamp":1742350260000,"open":101889.8,"high":101918.6,"low":101886.9,"close":101915.2,"volume":0.031060000881552696},{"timestamp":1742350320000,"open":101915.3,"high":101952.1,"low":101915,"close":101945.6,"volume":0.06763999909162521},{"timestamp":1742350380000,"open":101946.8,"high":101947.8,"low":101894.7,"close":101903.5,"volume":0.053360000252723694},{"timestamp":1742350440000,"open":101903.2,"high":101906.9,"low":101876.5,"close":101891.3,"volume":0.050439998507499695},{"timestamp":1742350500000,"open":101891.1,"high":101899.8,"low":101865.5,"close":101879.9,"volume":0.025839999318122864},{"timestamp":1742350560000,"open":101879.9,"high":101916.5,"low":101879.9,"close":101916.5,"volume":0.015189999714493752},{"timestamp":1742350620000,"open":101917.2,"high":101917.2,"low":101896.3,"close":101903.8,"volume":0.01071999967098236},{"timestamp":1742350680000,"open":101902.3,"high":101908,"low":101890.3,"close":101897.6,"volume":0.011490000411868095},{"timestamp":1742350740000,"open":101896.4,"high":101904.8,"low":101892.7,"close":101894.7,"volume":0.010449999943375587},{"timestamp":1742350800000,"open":101895,"high":101895.6,"low":101880.5,"close":101895.3,"volume":0.014430000446736813},{"timestamp":1742350860000,"open":101901.3,"high":101912.9,"low":101881.8,"close":101894.9,"volume":0.02037999965250492},{"timestamp":1742350920000,"open":101895.7,"high":101895.7,"low":101868.8,"close":101875.1,"volume":0.012380000203847885},{"timestamp":1742350980000,"open":101875.8,"high":101875.8,"low":101861.2,"close":101869.5,"volume":0.016019999980926514},{"timestamp":1742351040000,"open":101870.1,"high":101872.5,"low":101863.2,"close":101866.1,"volume":0.011800000444054604},{"timestamp":1742351100000,"open":101864.8,"high":101875.1,"low":101860.1,"close":101873.9,"volume":0.0203000009059906},{"timestamp":1742351160000,"open":101874.3,"high":101884.6,"low":101874.3,"close":101882.2,"volume":0.011789999902248383},{"timestamp":1742351220000,"open":101881.6,"high":101886.3,"low":101877.6,"close":101881.9,"volume":0.014949999749660492},{"timestamp":1742351280000,"open":101882.3,"high":101890,"low":101875.9,"close":101881.9,"volume":0.005549999885261059},{"timestamp":1742351340000,"open":101883.6,"high":101894,"low":101871.8,"close":101877.8,"volume":0.014919999986886978},{"timestamp":1742351400000,"open":101879.8,"high":101899.3,"low":101859,"close":101896.4,"volume":0.04816000163555145},{"timestamp":1742351460000,"open":101892.7,"high":101935.4,"low":101883.4,"close":101923.6,"volume":0.024779999628663063},{"timestamp":1742351520000,"open":101926.2,"high":101964.6,"low":101926.2,"close":101940.6,"volume":0.026900000870227814},{"timestamp":1742351580000,"open":101940.4,"high":101944.4,"low":101917.2,"close":101928.6,"volume":0.029589999467134476},{"timestamp":1742351640000,"open":101928.5,"high":101944.7,"low":101910.9,"close":101920,"volume":0.028839999809861183},{"timestamp":1742351700000,"open":101923.4,"high":101923.4,"low":101893.1,"close":101906.6,"volume":0.05209999904036522},{"timestamp":1742351760000,"open":101906.6,"high":101920.3,"low":101903.1,"close":101915.1,"volume":0.03272999823093414},{"timestamp":1742351820000,"open":101915.5,"high":101924.8,"low":101905.1,"close":101920.1,"volume":0.050039999186992645},{"timestamp":1742351880000,"open":101918.1,"high":101934.4,"low":101918.1,"close":101932.9,"volume":0.021700000390410423},{"timestamp":1742351940000,"open":101933,"high":101953.5,"low":101932,"close":101946.5,"volume":0.03734999895095825},{"timestamp":1742352000000,"open":101946.5,"high":101946.5,"low":101927.5,"close":101931,"volume":0.036159999668598175},{"timestamp":1742352060000,"open":101930.9,"high":101950.1,"low":101929.6,"close":101934.9,"volume":0.02281000092625618},{"timestamp":1742352120000,"open":101938,"high":101968.6,"low":101935.6,"close":101965,"volume":0.015130000188946724},{"timestamp":1742352180000,"open":101962.9,"high":101980.4,"low":101962.9,"close":101974.7,"volume":0.013659999705851078},{"timestamp":1742352240000,"open":101975.7,"high":101995,"low":101964.9,"close":101972.4,"volume":0.01840999908745289},{"timestamp":1742352300000,"open":101974.7,"high":102020.9,"low":101974,"close":102014.8,"volume":0.02474999986588955},{"timestamp":1742352360000,"open":102014.7,"high":102028.3,"low":101989.9,"close":102008.3,"volume":0.022989999502897263},{"timestamp":1742352420000,"open":102009.1,"high":102010.8,"low":101981.4,"close":101999.7,"volume":0.02046000026166439},{"timestamp":1742352480000,"open":102000.6,"high":102011.1,"low":101992.5,"close":102001.7,"volume":0.014840000309050083},{"timestamp":1742352540000,"open":101995.6,"high":102009,"low":101992.5,"close":102005.4,"volume":0.008190000429749489},{"timestamp":1742352600000,"open":102004.7,"high":102014.5,"low":101996.5,"close":102010.3,"volume":0.012740000151097775},{"timestamp":1742352660000,"open":102008.1,"high":102009.3,"low":101986.9,"close":101997.2,"volume":0.016829999163746834},{"timestamp":1742352720000,"open":101998.3,"high":102011.1,"low":101997.1,"close":102007.7,"volume":0.007329999934881926},{"timestamp":1742352780000,"open":102008.7,"high":102018.5,"low":102008.7,"close":102015.4,"volume":0.009510000236332417},{"timestamp":1742352840000,"open":102015.5,"high":102016.1,"low":102003.1,"close":102012.8,"volume":0.009019999764859676},{"timestamp":1742352900000,"open":102014.4,"high":102027.3,"low":102005.3,"close":102013.9,"volume":0.007699999958276749},{"timestamp":1742352960000,"open":102014.9,"high":102022.6,"low":102012.1,"close":102016.8,"volume":0.009460000321269035},{"timestamp":1742353020000,"open":102013.5,"high":102033.7,"low":102013.5,"close":102020.6,"volume":0.006599999964237213},{"timestamp":1742353080000,"open":102021.2,"high":102030.7,"low":102013.2,"close":102018.5,"volume":0.016170000657439232},{"timestamp":1742353140000,"open":102018.6,"high":102043,"low":102017.8,"close":102033.7,"volume":0.015479999594390392},{"timestamp":1742353200000,"open":102033.6,"high":102042.4,"low":102016.7,"close":102025.6,"volume":0.018279999494552612},{"timestamp":1742353260000,"open":102025.6,"high":102029.6,"low":102012,"close":102014.4,"volume":0.017139999195933342},{"timestamp":1742353320000,"open":102013.5,"high":102019.8,"low":101984.2,"close":101986.6,"volume":0.01779000088572502},{"timestamp":1742353380000,"open":101987.2,"high":101997,"low":101977.6,"close":101989.8,"volume":0.01672999933362007},{"timestamp":1742353440000,"open":101990.6,"high":101997.5,"low":101970.8,"close":101995.3,"volume":0.016580000519752502},{"timestamp":1742353500000,"open":101995.6,"high":102003.4,"low":101987.9,"close":101996.7,"volume":0.014480000361800194},{"timestamp":1742353560000,"open":101999.2,"high":102015.5,"low":101997,"close":102010,"volume":0.017990000545978546},{"timestamp":1742353620000,"open":102012.1,"high":102031.6,"low":102011.3,"close":102028.8,"volume":0.01351999957114458},{"timestamp":1742353680000,"open":102029.2,"high":102039.6,"low":102020.1,"close":102020.1,"volume":0.01408000010997057},{"timestamp":1742353740000,"open":102021.8,"high":102050.4,"low":102016.7,"close":102049.5,"volume":0.014189999550580978},{"timestamp":1742353800000,"open":102049.8,"high":102061.6,"low":102043.8,"close":102060.8,"volume":0.009349999949336052},{"timestamp":1742353860000,"open":102058.9,"high":102066.2,"low":102049.8,"close":102057.1,"volume":0.011219999752938747},{"timestamp":1742353920000,"open":102057.1,"high":102090.4,"low":102057.1,"close":102086.8,"volume":0.016790000721812248},{"timestamp":1742353980000,"open":102086.5,"high":102112.4,"low":102080.3,"close":102082,"volume":0.024080000817775726},{"timestamp":1742354040000,"open":102078.3,"high":102086,"low":102076.1,"close":102077.3,"volume":0.01735999993979931},{"timestamp":1742354100000,"open":102076.3,"high":102079.8,"low":102058.1,"close":102075,"volume":0.015569999814033508},{"timestamp":1742354160000,"open":102075.7,"high":102075.7,"low":102063,"close":102068.9,"volume":0.005169999785721302},{"timestamp":1742354220000,"open":102069,"high":102118.5,"low":102068.4,"close":102092.2,"volume":0.01915000006556511},{"timestamp":1742354280000,"open":102092.1,"high":102103.3,"low":102084.8,"close":102089.8,"volume":0.018640000373125076},{"timestamp":1742354340000,"open":102092.2,"high":102099.9,"low":102091.9,"close":102098.9,"volume":0.010889999568462372},{"timestamp":1742354400000,"open":102099.5,"high":102108.7,"low":102084.4,"close":102108.7,"volume":0.013919999822974205},{"timestamp":1742354460000,"open":102105.7,"high":102115.2,"low":102101.2,"close":102105,"volume":0.013829999603331089},{"timestamp":1742354520000,"open":102105.3,"high":102109.4,"low":102087.4,"close":102090.2,"volume":0.015709999948740005},{"timestamp":1742354580000,"open":102090.4,"high":102101.3,"low":102072.3,"close":102101.3,"volume":0.01947000063955784},{"timestamp":1742354640000,"open":102101.2,"high":102101.2,"low":102093.1,"close":102093.1,"volume":0.00863999966531992},{"timestamp":1742354700000,"open":102093.8,"high":102093.8,"low":102078.6,"close":102083.4,"volume":0.009200000204145908},{"timestamp":1742354760000,"open":102084.8,"high":102084.8,"low":102055.9,"close":102068.2,"volume":0.009399999864399433},{"timestamp":1742354820000,"open":102069,"high":102083.4,"low":102069,"close":102075.4,"volume":0.013910000212490559},{"timestamp":1742354880000,"open":102075.7,"high":102077.6,"low":102062.3,"close":102062.3,"volume":0.014460000209510326},{"timestamp":1742354940000,"open":102061.9,"high":102067.2,"low":102056.8,"close":102063.8,"volume":0.016519999131560326},{"timestamp":1742355000000,"open":102063.2,"high":102067.2,"low":102056.9,"close":102060.8,"volume":0.00494999997317791},{"timestamp":1742355060000,"open":102061.6,"high":102074,"low":102046.7,"close":102073,"volume":0.007199999876320362},{"timestamp":1742355120000,"open":102073.3,"high":102087.5,"low":102066.5,"close":102082.7,"volume":0.007369999773800373},{"timestamp":1742355180000,"open":102084,"high":102084,"low":102070.7,"close":102070.7,"volume":0.01039000041782856},{"timestamp":1742355240000,"open":102070.2,"high":102087.2,"low":102069.6,"close":102086.5,"volume":0.005830000154674053},{"timestamp":1742355300000,"open":102087.2,"high":102099,"low":102078.3,"close":102092.4,"volume":0.008779999800026417},{"timestamp":1742355360000,"open":102092.2,"high":102096.8,"low":102081.6,"close":102089.1,"volume":0.009960000403225422},{"timestamp":1742355420000,"open":102089.8,"high":102090.8,"low":102074.6,"close":102082.3,"volume":0.011130000464618206},{"timestamp":1742355480000,"open":102079.3,"high":102079.3,"low":102061.2,"close":102076.6,"volume":0.026119999587535858},{"timestamp":1742355540000,"open":102077.4,"high":102083.1,"low":102065.2,"close":102083.1,"volume":0.021880000829696655},{"timestamp":1742355600000,"open":102083.8,"high":102085.7,"low":102053.5,"close":102066.6,"volume":0.015639999881386757},{"timestamp":1742355660000,"open":102067.8,"high":102083.7,"low":102065.8,"close":102083.7,"volume":0.009100000374019146},{"timestamp":1742355720000,"open":102082.7,"high":102114,"low":102078.6,"close":102114,"volume":0.012860000133514404},{"timestamp":1742355780000,"open":102113,"high":102116.1,"low":102103.5,"close":102107.3,"volume":0.016359999775886536},{"timestamp":1742355840000,"open":102107.3,"high":102124.8,"low":102097.8,"close":102100.3,"volume":0.014019999653100967},{"timestamp":1742355900000,"open":102097.8,"high":102118.4,"low":102096.8,"close":102115.3,"volume":0.009329999797046185},{"timestamp":1742355960000,"open":102116.1,"high":102123.8,"low":102106.9,"close":102113.3,"volume":0.013240000233054161},{"timestamp":1742356020000,"open":102113.7,"high":102126.5,"low":102099.6,"close":102125.4,"volume":0.010089999996125698},{"timestamp":1742356080000,"open":102126.4,"high":102131.5,"low":102111,"close":102118.4,"volume":0.01558000035583973},{"timestamp":1742356140000,"open":102119,"high":102124.7,"low":102096.5,"close":102098.4,"volume":0.015180000104010105},{"timestamp":1742356200000,"open":102098.4,"high":102130.1,"low":102095.8,"close":102125.1,"volume":0.011269999668002129},{"timestamp":1742356260000,"open":102125.1,"high":102137.5,"low":102123.1,"close":102132.5,"volume":0.014349999837577343},{"timestamp":1742356320000,"open":102132.4,"high":102145.3,"low":102117.9,"close":102125.8,"volume":0.01775999926030636},{"timestamp":1742356380000,"open":102127.4,"high":102138.2,"low":102122.6,"close":102134.8,"volume":0.016370000317692757},{"timestamp":1742356440000,"open":102134.7,"high":102140.5,"low":102107.9,"close":102121.2,"volume":0.02068999968469143},{"timestamp":1742356500000,"open":102121,"high":102143.4,"low":102110.2,"close":102143.1,"volume":0.010639999993145466},{"timestamp":1742356560000,"open":102143.4,"high":102160.6,"low":102129.7,"close":102133.4,"volume":0.015429999679327011},{"timestamp":1742356620000,"open":102132.4,"high":102147.4,"low":102112.9,"close":102115,"volume":0.024860000237822533},{"timestamp":1742356680000,"open":102115.7,"high":102119.2,"low":102098.3,"close":102114.9,"volume":0.06157999858260155},{"timestamp":1742356740000,"open":102114.9,"high":102115,"low":102074.2,"close":102083.3,"volume":0.041370000690221786},{"timestamp":1742356800000,"open":102083.4,"high":102110.8,"low":102069.6,"close":102110.8,"volume":0.028119999915361404},{"timestamp":1742356860000,"open":102110.8,"high":102110.8,"low":102071.1,"close":102095.7,"volume":0.022679999470710754},{"timestamp":1742356920000,"open":102093.9,"high":102098,"low":102081.1,"close":102095.7,"volume":0.05933000147342682},{"timestamp":1742356980000,"open":102094.9,"high":102096.2,"low":102079.9,"close":102080.8,"volume":0.03720000013709068},{"timestamp":1742357040000,"open":102080.4,"high":102085.8,"low":102075.9,"close":102077,"volume":0.04575999826192856},{"timestamp":1742357100000,"open":102078,"high":102091.1,"low":102070.6,"close":102090.2,"volume":0.03480000048875809},{"timestamp":1742357160000,"open":102090.3,"high":102092.2,"low":102070.6,"close":102084.8,"volume":0.04594999924302101},{"timestamp":1742357220000,"open":102084.8,"high":102089.1,"low":102079.4,"close":102082.1,"volume":0.024320000782608986},{"timestamp":1742357280000,"open":102081.1,"high":102088.2,"low":102055.9,"close":102060.6,"volume":0.036090001463890076},{"timestamp":1742357340000,"open":102060.6,"high":102089.3,"low":102050.4,"close":102085.8,"volume":0.0314599983394146},{"timestamp":1742357400000,"open":102076.8,"high":102079.5,"low":102055.7,"close":102055.7,"volume":0.008829999715089798},{"timestamp":1742357460000,"open":102056,"high":102059.1,"low":102031.9,"close":102049.8,"volume":0.02019999921321869},{"timestamp":1742357520000,"open":102049.7,"high":102072.2,"low":102043,"close":102067.7,"volume":0.021369999274611473},{"timestamp":1742357580000,"open":102071.2,"high":102081.7,"low":102064.6,"close":102077.3,"volume":0.020349999889731407},{"timestamp":1742357640000,"open":102075.3,"high":102078.1,"low":102058.4,"close":102058.8,"volume":0.014639999717473984},{"timestamp":1742357700000,"open":102062.2,"high":102070.6,"low":102053,"close":102061.9,"volume":0.01655999943614006},{"timestamp":1742357760000,"open":102061.5,"high":102085,"low":102053,"close":102083.3,"volume":0.024240000173449516},{"timestamp":1742357820000,"open":102085.1,"high":102102.1,"low":102082,"close":102095.4,"volume":0.020729999989271164},{"timestamp":1742357880000,"open":102095.2,"high":102105.9,"low":102091.1,"close":102104.8,"volume":0.009220000356435776},{"timestamp":1742357940000,"open":102105.5,"high":102127.8,"low":102104.5,"close":102117.9,"volume":0.01522000040858984},{"timestamp":1742358000000,"open":102118,"high":102119,"low":102095.2,"close":102101.5,"volume":0.009560000151395798},{"timestamp":1742358060000,"open":102102.5,"high":102120.6,"low":102098.2,"close":102108.3,"volume":0.013410000130534172},{"timestamp":1742358120000,"open":102108.9,"high":102116,"low":102102.1,"close":102113.3,"volume":0.0076299998909235},{"timestamp":1742358180000,"open":102113.3,"high":102117.2,"low":102101.3,"close":102105.6,"volume":0.009399999864399433},{"timestamp":1742358240000,"open":102107.1,"high":102119.7,"low":102087,"close":102117.1,"volume":0.01655000075697899},{"timestamp":1742358300000,"open":102117.1,"high":102128.8,"low":102116.3,"close":102123.4,"volume":0.005919999908655882},{"timestamp":1742358360000,"open":102123.6,"high":102159.1,"low":102123.2,"close":102157.1,"volume":0.010990000329911709},{"timestamp":1742358420000,"open":102154,"high":102154.4,"low":102128.7,"close":102139.5,"volume":0.009840000420808792},{"timestamp":1742358480000,"open":102139.7,"high":102139.8,"low":102125.4,"close":102125.4,"volume":0.01063000038266182},{"timestamp":1742358540000,"open":102126.7,"high":102141.3,"low":102126,"close":102130.1,"volume":0.010219999589025974},{"timestamp":1742358600000,"open":102129.8,"high":102142.2,"low":102123.8,"close":102139.3,"volume":0.0031900000758469105},{"timestamp":1742358660000,"open":102140.3,"high":102142,"low":102127.4,"close":102130.5,"volume":0.002689999993890524},{"timestamp":1742358720000,"open":102133.6,"high":102152.7,"low":102123.5,"close":102151.4,"volume":0.007519999984651804},{"timestamp":1742358780000,"open":102152.8,"high":102156.7,"low":102147.7,"close":102150.8,"volume":0.0018700000364333391},{"timestamp":1742358840000,"open":102147.6,"high":102150.3,"low":102116,"close":102116.3,"volume":0.0072200000286102295},{"timestamp":1742358900000,"open":102116.6,"high":102125.5,"low":102111.3,"close":102113.3,"volume":0.027210000902414322},{"timestamp":1742358960000,"open":102113.4,"high":102130.9,"low":102109.3,"close":102124.4,"volume":0.009569999761879444},{"timestamp":1742359020000,"open":102122.3,"high":102132.2,"low":102103.9,"close":102130.2,"volume":0.028999999165534973},{"timestamp":1742359080000,"open":102129.2,"high":102136.5,"low":102122.4,"close":102125.7,"volume":0.016839999705553055},{"timestamp":1742359140000,"open":102125.8,"high":102145,"low":102118.7,"close":102127.4,"volume":0.034540001302957535},{"timestamp":1742359200000,"open":102127.4,"high":102128.9,"low":102104.6,"close":102104.6,"volume":0.028149999678134918},{"timestamp":1742359260000,"open":102107.6,"high":102139,"low":102104.7,"close":102127.6,"volume":0.021619999781250954},{"timestamp":1742359320000,"open":102127.8,"high":102141.7,"low":102126.9,"close":102141,"volume":0.015250000171363354},{"timestamp":1742359380000,"open":102138,"high":102142.4,"low":102136.3,"close":102139.3,"volume":0.01891000010073185},{"timestamp":1742359440000,"open":102140,"high":102148.2,"low":102127.8,"close":102146.3,"volume":0.006899999920278788},{"timestamp":1742359500000,"open":102150.1,"high":102156.2,"low":102129.9,"close":102138.6,"volume":0.021129999309778214},{"timestamp":1742359560000,"open":102138.7,"high":102141.3,"low":102129.6,"close":102133.6,"volume":0.014929999597370625},{"timestamp":1742359620000,"open":102133.3,"high":102138.6,"low":102126.9,"close":102126.9,"volume":0.028529999777674675},{"timestamp":1742359680000,"open":102129.8,"high":102140.6,"low":102120.7,"close":102127.1,"volume":0.00686000008136034},{"timestamp":1742359740000,"open":102127.5,"high":102134.5,"low":102112.7,"close":102122.7,"volume":0.008469999767839909},{"timestamp":1742359800000,"open":102122.2,"high":102140,"low":102120.8,"close":102136.3,"volume":0.0083600003272295},{"timestamp":1742359860000,"open":102133.2,"high":102134.3,"low":102126.1,"close":102133.6,"volume":0.007040000054985285},{"timestamp":1742359920000,"open":102133.5,"high":102134.2,"low":102123.8,"close":102127.1,"volume":0.008740000426769257},{"timestamp":1742359980000,"open":102121.3,"high":102121.3,"low":102111.2,"close":102118.7,"volume":0.010859999805688858},{"timestamp":1742360040000,"open":102117.6,"high":102129.1,"low":102117.3,"close":102128.5,"volume":0.023509999737143517},{"timestamp":1742360100000,"open":102130.8,"high":102130.8,"low":102089.2,"close":102093.5,"volume":0.01448999997228384},{"timestamp":1742360160000,"open":102093.6,"high":102101.6,"low":102056.6,"close":102056.6,"volume":0.01761000044643879},{"timestamp":1742360220000,"open":102055.5,"high":102097.1,"low":102052.8,"close":102085.1,"volume":0.011579999700188637},{"timestamp":1742360280000,"open":102083.8,"high":102118.4,"low":102080.4,"close":102111.7,"volume":0.01066999975591898},{"timestamp":1742360340000,"open":102105.6,"high":102107.9,"low":102096.8,"close":102097.1,"volume":0.01209999993443489},{"timestamp":1742360400000,"open":102097.8,"high":102126.1,"low":102094.8,"close":102125.7,"volume":0.013530000112950802},{"timestamp":1742360460000,"open":102126.8,"high":102134.4,"low":102101.1,"close":102110.8,"volume":0.013799999840557575},{"timestamp":1742360520000,"open":102110.5,"high":102116.5,"low":102104,"close":102108.1,"volume":0.012419999577105045},{"timestamp":1742360580000,"open":102109.8,"high":102121.2,"low":102108.2,"close":102117.5,"volume":0.011850000359117985},{"timestamp":1742360640000,"open":102116.6,"high":102119.3,"low":102104.5,"close":102111.1,"volume":0.013969999738037586},{"timestamp":1742360700000,"open":102110.5,"high":102120.7,"low":102092.9,"close":102107.8,"volume":0.00913000013679266},{"timestamp":1742360760000,"open":102105.2,"high":102118.6,"low":102104.2,"close":102115.6,"volume":0.006049999967217445},{"timestamp":1742360820000,"open":102114.8,"high":102124.6,"low":102107.7,"close":102114.4,"volume":0.007410000078380108},{"timestamp":1742360880000,"open":102113.2,"high":102147.6,"low":102107.8,"close":102133.8,"volume":0.01561999972909689},{"timestamp":1742360940000,"open":102133.8,"high":102141.6,"low":102119.7,"close":102134.1,"volume":0.015069999732077122},{"timestamp":1742361000000,"open":102134.8,"high":102137.5,"low":102123.6,"close":102130.8,"volume":0.009239999577403069},{"timestamp":1742361060000,"open":102130.3,"high":102163,"low":102127.3,"close":102147.2,"volume":0.023830000311136246},{"timestamp":1742361120000,"open":102146.2,"high":102156.5,"low":102125.3,"close":102130.6,"volume":0.025280000641942024},{"timestamp":1742361180000,"open":102128.5,"high":102145.2,"low":102107.4,"close":102144.8,"volume":0.01744999922811985},{"timestamp":1742361240000,"open":102145.6,"high":102152.2,"low":102110,"close":102110.6,"volume":0.013249999843537807},{"timestamp":1742361300000,"open":102110.6,"high":102123.9,"low":102100.6,"close":102121.9,"volume":0.016359999775886536},{"timestamp":1742361360000,"open":102121.9,"high":102148.1,"low":102119.1,"close":102128.7,"volume":0.01947999931871891},{"timestamp":1742361420000,"open":102125.3,"high":102128.7,"low":102107.8,"close":102111.8,"volume":0.01792999915778637},{"timestamp":1742361480000,"open":102113.6,"high":102132.3,"low":102112.1,"close":102131.9,"volume":0.006550000049173832},{"timestamp":1742361540000,"open":102133,"high":102134.3,"low":102109,"close":102114.8,"volume":0.010409999638795853},{"timestamp":1742361600000,"open":102114.4,"high":102121,"low":102105.6,"close":102118.1,"volume":0.02549000084400177},{"timestamp":1742361660000,"open":102119.2,"high":102120.1,"low":102087.3,"close":102088.9,"volume":0.02047000080347061},{"timestamp":1742361720000,"open":102088.9,"high":102098.1,"low":102079.6,"close":102094,"volume":0.03633999824523926},{"timestamp":1742361780000,"open":102091.1,"high":102094.1,"low":102074.8,"close":102082.3,"volume":0.03520999848842621},{"timestamp":1742361840000,"open":102080.3,"high":102120.3,"low":102080.3,"close":102118.5,"volume":0.02889000065624714},{"timestamp":1742361900000,"open":102118.6,"high":102122,"low":102094.3,"close":102099.1,"volume":0.021129999309778214},{"timestamp":1742361960000,"open":102100.7,"high":102110.1,"low":102097.7,"close":102103.8,"volume":0.015869999304413795},{"timestamp":1742362020000,"open":102103.8,"high":102112.5,"low":102103.8,"close":102110.9,"volume":0.007939999923110008},{"timestamp":1742362080000,"open":102109.2,"high":102110.9,"low":102075.8,"close":102093,"volume":0.025620000436902046},{"timestamp":1742362140000,"open":102092.1,"high":102103.1,"low":102092.1,"close":102093.1,"volume":0.016119999811053276},{"timestamp":1742362200000,"open":102092.7,"high":102103.8,"low":102081.9,"close":102099.7,"volume":0.03816999867558479},{"timestamp":1742362260000,"open":102098.7,"high":102110.1,"low":102090.1,"close":102100.4,"volume":0.020010000094771385},{"timestamp":1742362320000,"open":102102.1,"high":102128,"low":102093.3,"close":102125.4,"volume":0.02589000016450882},{"timestamp":1742362380000,"open":102122.3,"high":102139.9,"low":102119.2,"close":102127.4,"volume":0.02848000079393387},{"timestamp":1742362440000,"open":102127.5,"high":102168.9,"low":102124.9,"close":102156,"volume":0.01795000024139881},{"timestamp":1742362500000,"open":102153.9,"high":102208.9,"low":102152.9,"close":102203.5,"volume":0.04049000144004822},{"timestamp":1742362560000,"open":102203.8,"high":102207.4,"low":102175.9,"close":102197.1,"volume":0.036639999598264694},{"timestamp":1742362620000,"open":102197,"high":102251.5,"low":102196.5,"close":102246.2,"volume":0.030559999868273735},{"timestamp":1742362680000,"open":102244.1,"high":102257.9,"low":102216.3,"close":102219.4,"volume":0.05956000089645386},{"timestamp":1742362740000,"open":102219.4,"high":102228.9,"low":102195.1,"close":102222.6,"volume":0.08516000211238861},{"timestamp":1742362800000,"open":102222.7,"high":102224.2,"low":102198.1,"close":102199.5,"volume":0.027650000527501106},{"timestamp":1742362860000,"open":102199.5,"high":102207.6,"low":102188.9,"close":102195.1,"volume":0.02638999931514263},{"timestamp":1742362920000,"open":102197.4,"high":102232.5,"low":102191,"close":102227.5,"volume":0.022450000047683716},{"timestamp":1742362980000,"open":102227.1,"high":102249.6,"low":102218.7,"close":102218.7,"volume":0.03139999881386757},{"timestamp":1742363040000,"open":102218.7,"high":102222.1,"low":102202.2,"close":102209.3,"volume":0.01827000081539154},{"timestamp":1742363100000,"open":102210.7,"high":102243.6,"low":102209.3,"close":102232.8,"volume":0.02996000088751316},{"timestamp":1742363160000,"open":102232,"high":102246.9,"low":102224.7,"close":102243.5,"volume":0.029519999399781227},{"timestamp":1742363220000,"open":102243.6,"high":102243.6,"low":102207.3,"close":102210.2,"volume":0.03012000024318695},{"timestamp":1742363280000,"open":102210.2,"high":102230.8,"low":102200.5,"close":102215.6,"volume":0.025299999862909317},{"timestamp":1742363340000,"open":102215.3,"high":102220.9,"low":102197.1,"close":102218.9,"volume":0.04859999939799309},{"timestamp":1742363400000,"open":102217.6,"high":102241.2,"low":102214.6,"close":102234.7,"volume":0.03370999917387962},{"timestamp":1742363460000,"open":102234.1,"high":102234.2,"low":102197.5,"close":102227.8,"volume":0.026590000838041306},{"timestamp":1742363520000,"open":102226.5,"high":102240.5,"low":102215.4,"close":102232.6,"volume":0.009200000204145908},{"timestamp":1742363580000,"open":102236.4,"high":102238.8,"low":102217.2,"close":102223.9,"volume":0.011649999767541885},{"timestamp":1742363640000,"open":102226.9,"high":102266.3,"low":102226.6,"close":102262.9,"volume":0.02834000065922737},{"timestamp":1742363700000,"open":102265.7,"high":102304.8,"low":102264.4,"close":102287.1,"volume":0.016459999606013298},{"timestamp":1742363760000,"open":102287.8,"high":102317.4,"low":102285.1,"close":102307.3,"volume":0.023579999804496765},{"timestamp":1742363820000,"open":102308.7,"high":102343.3,"low":102303.9,"close":102336.8,"volume":0.0340999998152256},{"timestamp":1742363880000,"open":102337.3,"high":102340.3,"low":102312.8,"close":102319.2,"volume":0.01600000075995922},{"timestamp":1742363940000,"open":102319.5,"high":102325.2,"low":102298.9,"close":102321.5,"volume":0.02247999981045723},{"timestamp":1742364000000,"open":102319.8,"high":102323.2,"low":102280.4,"close":102289.5,"volume":0.027890000492334366},{"timestamp":1742364060000,"open":102293.8,"high":102306.3,"low":102286.8,"close":102304,"volume":0.03448000177741051},{"timestamp":1742364120000,"open":102302.9,"high":102314.1,"low":102285.8,"close":102298.3,"volume":0.024739999324083328},{"timestamp":1742364180000,"open":102297.3,"high":102313.4,"low":102286.5,"close":102288.1,"volume":0.017920000478625298},{"timestamp":1742364240000,"open":102291.1,"high":102322.2,"low":102279.8,"close":102310,"volume":0.03723999857902527},{"timestamp":1742364300000,"open":102309.1,"high":102336.9,"low":102289.6,"close":102317.4,"volume":0.040550000965595245},{"timestamp":1742364360000,"open":102320.4,"high":102324.1,"low":102302,"close":102309.8,"volume":0.05299999937415123},{"timestamp":1742364420000,"open":102309,"high":102321.5,"low":102298.7,"close":102312.1,"volume":0.06710000336170197},{"timestamp":1742364480000,"open":102310.8,"high":102314.4,"low":102272.4,"close":102277.5,"volume":0.034529998898506165},{"timestamp":1742364540000,"open":102278.8,"high":102287,"low":102265.4,"close":102267.7,"volume":0.03928999975323677},{"timestamp":1742364600000,"open":102267.8,"high":102267.8,"low":102227.7,"close":102243,"volume":0.0384100005030632},{"timestamp":1742364660000,"open":102242,"high":102242,"low":102191.4,"close":102198.2,"volume":0.0348300002515316},{"timestamp":1742364720000,"open":102193.8,"high":102201.6,"low":102149.9,"close":102149.9,"volume":0.04726000130176544},{"timestamp":1742364780000,"open":102152.9,"high":102156.3,"low":102090.4,"close":102118.6,"volume":0.0529399998486042},{"timestamp":1742364840000,"open":102121.7,"high":102142.9,"low":102115.7,"close":102142.4,"volume":0.029479999095201492},{"timestamp":1742364900000,"open":102142.4,"high":102204.5,"low":102119,"close":102203,"volume":0.033580001443624496},{"timestamp":1742364960000,"open":102200.2,"high":102220.4,"low":102152.6,"close":102152.6,"volume":0.028440000489354134},{"timestamp":1742365020000,"open":102152.6,"high":102152.6,"low":102105.8,"close":102126,"volume":0.058469999581575394},{"timestamp":1742365080000,"open":102127.2,"high":102129.7,"low":102107.4,"close":102117.8,"volume":0.02758999913930893},{"timestamp":1742365140000,"open":102118.2,"high":102133.2,"low":102100.7,"close":102106,"volume":0.025709999725222588},{"timestamp":1742365200000,"open":102106.5,"high":102130.3,"low":102016.4,"close":102016.8,"volume":0.03578000143170357},{"timestamp":1742365260000,"open":102008.7,"high":102090,"low":102006.6,"close":102084.6,"volume":0.04594000056385994},{"timestamp":1742365320000,"open":102083.3,"high":102091.5,"low":102062.1,"close":102085.5,"volume":0.03846000134944916},{"timestamp":1742365380000,"open":102087.5,"high":102142.6,"low":102087.5,"close":102133.9,"volume":0.021069999784231186},{"timestamp":1742365440000,"open":102133.9,"high":102143.4,"low":102092,"close":102104.5,"volume":0.02484999969601631},{"timestamp":1742365500000,"open":102104.2,"high":102108.9,"low":102080.9,"close":102096.4,"volume":0.029689999297261238},{"timestamp":1742365560000,"open":102096.5,"high":102116,"low":102089,"close":102103.7,"volume":0.014310000464320183},{"timestamp":1742365620000,"open":102104.8,"high":102128.8,"low":102086.5,"close":102097.1,"volume":0.024080000817775726},{"timestamp":1742365680000,"open":102097.8,"high":102098.7,"low":102063.3,"close":102076.2,"volume":0.024609999731183052},{"timestamp":1742365740000,"open":102076.3,"high":102076.3,"low":102050.3,"close":102063.5,"volume":0.046209998428821564},{"timestamp":1742365800000,"open":102060.4,"high":102069.7,"low":102034.9,"close":102055.8,"volume":0.03748000040650368},{"timestamp":1742365860000,"open":102055.6,"high":102059.1,"low":102019.4,"close":102027.4,"volume":0.046620000153779984},{"timestamp":1742365920000,"open":102027.8,"high":102079,"low":102015.8,"close":102079,"volume":0.04228999838232994},{"timestamp":1742365980000,"open":102078.3,"high":102094.4,"low":102067.1,"close":102074.2,"volume":0.02281999960541725},{"timestamp":1742366040000,"open":102074.3,"high":102103.3,"low":102067.6,"close":102090.2,"volume":0.024299999698996544},{"timestamp":1742366100000,"open":102089.2,"high":102149.2,"low":102086.7,"close":102149.2,"volume":0.034219998866319656},{"timestamp":1742366160000,"open":102150.6,"high":102165.1,"low":102143.8,"close":102145.6,"volume":0.024539999663829803},{"timestamp":1742366220000,"open":102143.9,"high":102143.9,"low":102113,"close":102116.4,"volume":0.01875000074505806},{"timestamp":1742366280000,"open":102113,"high":102158,"low":102105.9,"close":102151.7,"volume":0.018470000475645065},{"timestamp":1742366340000,"open":102153.3,"high":102170.6,"low":102151.4,"close":102167.2,"volume":0.014910000376403332},{"timestamp":1742366400000,"open":102167.3,"high":102200.4,"low":102167.2,"close":102180.2,"volume":0.014949999749660492},{"timestamp":1742366460000,"open":102181.3,"high":102182.4,"low":102153.1,"close":102154.8,"volume":0.02054000087082386},{"timestamp":1742366520000,"open":102155.7,"high":102176,"low":102146.4,"close":102174.3,"volume":0.020880000665783882},{"timestamp":1742366580000,"open":102177,"high":102219.3,"low":102169.8,"close":102219.3,"volume":0.0177800003439188},{"timestamp":1742366640000,"open":102218.4,"high":102249.9,"low":102215.9,"close":102239.5,"volume":0.031769998371601105},{"timestamp":1742366700000,"open":102239.4,"high":102301,"low":102232.8,"close":102294.3,"volume":0.06663999706506729},{"timestamp":1742366760000,"open":102294.3,"high":102300,"low":102250.8,"close":102261.1,"volume":0.05318000167608261},{"timestamp":1742366820000,"open":102259.8,"high":102279.3,"low":102256.4,"close":102260.8,"volume":0.04010000079870224},{"timestamp":1742366880000,"open":102261.2,"high":102271.6,"low":102250.4,"close":102263.6,"volume":0.03457000106573105},{"timestamp":1742366940000,"open":102264.8,"high":102268.3,"low":102249,"close":102258.1,"volume":0.03891000151634216},{"timestamp":1742367000000,"open":102255.8,"high":102269.5,"low":102246.6,"close":102260.7,"volume":0.026319999247789383},{"timestamp":1742367060000,"open":102261.5,"high":102288.1,"low":102260.5,"close":102279.6,"volume":0.03480999916791916},{"timestamp":1742367120000,"open":102281.9,"high":102303,"low":102281.4,"close":102281.4,"volume":0.020430000498890877},{"timestamp":1742367180000,"open":102282.1,"high":102329.1,"low":102282.1,"close":102319.2,"volume":0.07231999933719635},{"timestamp":1742367240000,"open":102315.6,"high":102322.7,"low":102300,"close":102319.9,"volume":0.061730001121759415},{"timestamp":1742367300000,"open":102319,"high":102328.1,"low":102297.1,"close":102317.7,"volume":0.05372999981045723},{"timestamp":1742367360000,"open":102317.8,"high":102353.1,"low":102303.5,"close":102352.1,"volume":0.07479999959468842},{"timestamp":1742367420000,"open":102354.4,"high":102365.2,"low":102332.9,"close":102336.7,"volume":0.06943999975919724},{"timestamp":1742367480000,"open":102337.3,"high":102337.7,"low":102291.5,"close":102316.2,"volume":0.031109999865293503},{"timestamp":1742367540000,"open":102316.2,"high":102327.9,"low":102277.9,"close":102312.7,"volume":0.027329999953508377},{"timestamp":1742367600000,"open":102313.7,"high":102314.5,"low":102278.7,"close":102288.1,"volume":0.021940000355243683},{"timestamp":1742367660000,"open":102288.1,"high":102318.8,"low":102286.5,"close":102302.3,"volume":0.023800000548362732},{"timestamp":1742367720000,"open":102302,"high":102318.8,"low":102286.1,"close":102314.4,"volume":0.019519999623298645},{"timestamp":1742367780000,"open":102315.8,"high":102317.5,"low":102267.6,"close":102274.4,"volume":0.026480000466108322},{"timestamp":1742367840000,"open":102274.5,"high":102274.8,"low":102237.7,"close":102238.1,"volume":0.030500000342726707},{"timestamp":1742367900000,"open":102235.7,"high":102247.9,"low":102231.6,"close":102234.4,"volume":0.015259999781847},{"timestamp":1742367960000,"open":102234.4,"high":102247,"low":102227.2,"close":102241.7,"volume":0.01964999921619892},{"timestamp":1742368020000,"open":102241.7,"high":102255.8,"low":102238.4,"close":102242.7,"volume":0.0266100000590086},{"timestamp":1742368080000,"open":102242.8,"high":102283.1,"low":102239.4,"close":102271.4,"volume":0.020840000361204147},{"timestamp":1742368140000,"open":102268.2,"high":102295.3,"low":102267.6,"close":102293.3,"volume":0.020020000636577606},{"timestamp":1742368200000,"open":102287.6,"high":102318.1,"low":102266,"close":102304.8,"volume":0.025629999116063118},{"timestamp":1742368260000,"open":102304.8,"high":102304.8,"low":102287.9,"close":102293.2,"volume":0.01858999952673912},{"timestamp":1742368320000,"open":102294,"high":102301.1,"low":102284.6,"close":102288.5,"volume":0.013030000030994415},{"timestamp":1742368380000,"open":102285.6,"high":102301.3,"low":102249.4,"close":102249.4,"volume":0.018039999529719353},{"timestamp":1742368440000,"open":102252,"high":102272.3,"low":102241.4,"close":102266.9,"volume":0.02744000032544136},{"timestamp":1742368500000,"open":102265.2,"high":102277,"low":102246.7,"close":102247.4,"volume":0.013980000279843807},{"timestamp":1742368560000,"open":102247.4,"high":102262.7,"low":102239.3,"close":102260.6,"volume":0.025919999927282333},{"timestamp":1742368620000,"open":102264.3,"high":102268.3,"low":102239,"close":102256.3,"volume":0.022600000724196434},{"timestamp":1742368680000,"open":102256.2,"high":102309.8,"low":102255.4,"close":102305.8,"volume":0.01583000086247921},{"timestamp":1742368740000,"open":102305.1,"high":102306.5,"low":102290,"close":102293.9,"volume":0.01759999990463257},{"timestamp":1742368800000,"open":102290.3,"high":102309.4,"low":102250.6,"close":102252.9,"volume":0.03020000085234642},{"timestamp":1742368860000,"open":102257.2,"high":102263.8,"low":102221.8,"close":102255.1,"volume":0.0347599983215332},{"timestamp":1742368920000,"open":102256.1,"high":102258.8,"low":102231.8,"close":102246.8,"volume":0.01295000035315752},{"timestamp":1742368980000,"open":102245.4,"high":102250.1,"low":102223.5,"close":102227.5,"volume":0.015410000458359718},{"timestamp":1742369040000,"open":102227.1,"high":102257.5,"low":102216.7,"close":102245.6,"volume":0.01071999967098236},{"timestamp":1742369100000,"open":102245.9,"high":102270.2,"low":102240,"close":102267.4,"volume":0.011110000312328339},{"timestamp":1742369160000,"open":102274,"high":102278,"low":102258,"close":102266.5,"volume":0.023240000009536743},{"timestamp":1742369220000,"open":102265.8,"high":102272.9,"low":102252.8,"close":102265,"volume":0.015809999778866768},{"timestamp":1742369280000,"open":102268.1,"high":102272.5,"low":102258,"close":102267.1,"volume":0.018719999119639397},{"timestamp":1742369340000,"open":102268,"high":102275.9,"low":102248.3,"close":102249.7,"volume":0.016659999266266823},{"timestamp":1742369400000,"open":102249.4,"high":102278.9,"low":102245,"close":102248.1,"volume":0.022830000147223473},{"timestamp":1742369460000,"open":102251.4,"high":102263.2,"low":102250.8,"close":102256.8,"volume":0.014259999617934227},{"timestamp":1742369520000,"open":102257.6,"high":102279.1,"low":102257.5,"close":102272.6,"volume":0.016930000856518745},{"timestamp":1742369580000,"open":102271.6,"high":102280.8,"low":102257.5,"close":102275.8,"volume":0.01286999974399805},{"timestamp":1742369640000,"open":102278.7,"high":102292.6,"low":102277.1,"close":102288.8,"volume":0.014759999699890614},{"timestamp":1742369700000,"open":102286.1,"high":102304.4,"low":102279.4,"close":102290,"volume":0.013539999723434448},{"timestamp":1742369760000,"open":102290,"high":102302.5,"low":102270.4,"close":102270.4,"volume":0.014010000042617321},{"timestamp":1742369820000,"open":102271.2,"high":102297.5,"low":102268.2,"close":102276,"volume":0.05178000032901764},{"timestamp":1742369880000,"open":102275.9,"high":102275.9,"low":102233.9,"close":102234,"volume":0.04610000178217888},{"timestamp":1742369940000,"open":102233.7,"high":102247.2,"low":102219.9,"close":102240.8,"volume":0.04185999929904938},{"timestamp":1742370000000,"open":102240.3,"high":102261.2,"low":102227.6,"close":102259.1,"volume":0.03130999952554703},{"timestamp":1742370060000,"open":102258.9,"high":102268.6,"low":102232.6,"close":102241.7,"volume":0.04391999915242195},{"timestamp":1742370120000,"open":102242.3,"high":102265,"low":102225.4,"close":102259.5,"volume":0.03562000021338463},{"timestamp":1742370180000,"open":102259.6,"high":102283.4,"low":102251.4,"close":102276.7,"volume":0.04008999839425087},{"timestamp":1742370240000,"open":102276.6,"high":102284.1,"low":102246,"close":102274,"volume":0.03135000169277191},{"timestamp":1742370300000,"open":102272.7,"high":102272.7,"low":102214.7,"close":102221.2,"volume":0.04173000156879425},{"timestamp":1742370360000,"open":102220.8,"high":102244.8,"low":102215.2,"close":102218.4,"volume":0.02694999985396862},{"timestamp":1742370420000,"open":102219.4,"high":102222.4,"low":102176.8,"close":102179,"volume":0.025129999965429306},{"timestamp":1742370480000,"open":102180.4,"high":102190.2,"low":102147.4,"close":102162.3,"volume":0.033879999071359634},{"timestamp":1742370540000,"open":102162.2,"high":102172.7,"low":102146.6,"close":102162.2,"volume":0.02589000016450882},{"timestamp":1742370600000,"open":102161.2,"high":102163.9,"low":102134.2,"close":102157.7,"volume":0.05511000007390976},{"timestamp":1742370660000,"open":102155.1,"high":102169.9,"low":102149.6,"close":102156.5,"volume":0.03533000126481056},{"timestamp":1742370720000,"open":102157.5,"high":102195.8,"low":102144.7,"close":102186.1,"volume":0.046810001134872437},{"timestamp":1742370780000,"open":102185.7,"high":102185.7,"low":102140.9,"close":102157.4,"volume":0.07972999662160873},{"timestamp":1742370840000,"open":102157.9,"high":102172.9,"low":102143.4,"close":102165.2,"volume":0.03474999964237213},{"timestamp":1742370900000,"open":102164.6,"high":102165.5,"low":102133,"close":102142,"volume":0.022929999977350235},{"timestamp":1742370960000,"open":102141.9,"high":102143.4,"low":102112.7,"close":102143.4,"volume":0.04843999817967415},{"timestamp":1742371020000,"open":102140.3,"high":102180.7,"low":102131.5,"close":102179,"volume":0.0362199991941452},{"timestamp":1742371080000,"open":102177.6,"high":102187.8,"low":102142,"close":102159.6,"volume":0.08417999744415283},{"timestamp":1742371140000,"open":102159.6,"high":102160,"low":102138.7,"close":102143.4,"volume":0.06216000020503998},{"timestamp":1742371200000,"open":102144,"high":102170.1,"low":102115.2,"close":102170.1,"volume":0.06069999933242798},{"timestamp":1742371260000,"open":102170,"high":102183.1,"low":102142.5,"close":102145.4,"volume":0.06707999855279922},{"timestamp":1742371320000,"open":102145.5,"high":102148.8,"low":102123.1,"close":102146.4,"volume":0.06665000319480896},{"timestamp":1742371380000,"open":102146.4,"high":102153.2,"low":102138.8,"close":102138.8,"volume":0.050620000809431076},{"timestamp":1742371440000,"open":102138.7,"high":102150,"low":102086.9,"close":102102,"volume":0.06423000246286392},{"timestamp":1742371500000,"open":102101.6,"high":102107,"low":102083.1,"close":102102.3,"volume":0.05260999873280525},{"timestamp":1742371560000,"open":102100.7,"high":102110.7,"low":102078.4,"close":102081.9,"volume":0.03819999843835831},{"timestamp":1742371620000,"open":102078.5,"high":102112.2,"low":102068.3,"close":102089.2,"volume":0.01955999992787838},{"timestamp":1742371680000,"open":102089.2,"high":102089.2,"low":102041.9,"close":102044.9,"volume":0.03593999892473221},{"timestamp":1742371740000,"open":102044.8,"high":102075.1,"low":102021.2,"close":102038.7,"volume":0.036479998379945755},{"timestamp":1742371800000,"open":102038.7,"high":102042.9,"low":101983.3,"close":101991.8,"volume":0.04016000032424927},{"timestamp":1742371860000,"open":101991.3,"high":102033.5,"low":101985.9,"close":102012.5,"volume":0.044179998338222504},{"timestamp":1742371920000,"open":102012.2,"high":102028.1,"low":101989.1,"close":102011.8,"volume":0.05094999819993973},{"timestamp":1742371980000,"open":102011.6,"high":102020.9,"low":101999.7,"close":102014.4,"volume":0.03773999959230423},{"timestamp":1742372040000,"open":102012.6,"high":102025.1,"low":102003.5,"close":102006.5,"volume":0.03646000102162361},{"timestamp":1742372100000,"open":102008.9,"high":102022.9,"low":101997.8,"close":102012.9,"volume":0.03581999987363815},{"timestamp":1742372160000,"open":102008.5,"high":102036.5,"low":101999.7,"close":102004.2,"volume":0.03880000114440918},{"timestamp":1742372220000,"open":102005.2,"high":102031.8,"low":101996.7,"close":102028.8,"volume":0.02906000055372715},{"timestamp":1742372280000,"open":102030.3,"high":102062.1,"low":102029,"close":102053.5,"volume":0.03917999938130379},{"timestamp":1742372340000,"open":102055.6,"high":102074,"low":102053.3,"close":102070,"volume":0.032660000026226044},{"timestamp":1742372400000,"open":102068.1,"high":102073.2,"low":102045.1,"close":102050.3,"volume":0.03449000045657158},{"timestamp":1742372460000,"open":102048.9,"high":102064.3,"low":102033.4,"close":102036.8,"volume":0.02338000014424324},{"timestamp":1742372520000,"open":102038,"high":102059,"low":102036.8,"close":102040.4,"volume":0.035750001668930054},{"timestamp":1742372580000,"open":102040.1,"high":102058.8,"low":102032,"close":102049.2,"volume":0.0378200002014637},{"timestamp":1742372640000,"open":102048.1,"high":102049.1,"low":102027.8,"close":102030.1,"volume":0.05567000061273575},{"timestamp":1742372700000,"open":102029.7,"high":102049.2,"low":102021.5,"close":102036.4,"volume":0.05493000149726868},{"timestamp":1742372760000,"open":102036.3,"high":102039.8,"low":101997.4,"close":102010.1,"volume":0.05902000144124031},{"timestamp":1742372820000,"open":102010.1,"high":102023.7,"low":101964.7,"close":101971.3,"volume":0.0757799968123436},{"timestamp":1742372880000,"open":101968.1,"high":102008,"low":101967.3,"close":102007.7,"volume":0.033730000257492065},{"timestamp":1742372940000,"open":102007,"high":102009.8,"low":101972.5,"close":101985.6,"volume":0.028669999912381172},{"timestamp":1742373000000,"open":101986.1,"high":102007.3,"low":101964.4,"close":101976.7,"volume":0.05257999897003174},{"timestamp":1742373060000,"open":101976.8,"high":101991.1,"low":101962.7,"close":101978.8,"volume":0.06443999707698822},{"timestamp":1742373120000,"open":101980.2,"high":101990.2,"low":101966.7,"close":101966.7,"volume":0.07793000340461731},{"timestamp":1742373180000,"open":101965.3,"high":101981.8,"low":101932.7,"close":101935.8,"volume":0.040059998631477356},{"timestamp":1742373240000,"open":101932.1,"high":101939.2,"low":101921.9,"close":101935.5,"volume":0.03751999884843826},{"timestamp":1742373300000,"open":101935.4,"high":101939.8,"low":101915.9,"close":101917.7,"volume":0.04676999896764755},{"timestamp":1742373360000,"open":101917.7,"high":101918.7,"low":101885.9,"close":101893.1,"volume":0.030700000002980232},{"timestamp":1742373420000,"open":101893.1,"high":101902.4,"low":101874.6,"close":101874.6,"volume":0.0327799990773201},{"timestamp":1742373480000,"open":101868.5,"high":101888,"low":101823.1,"close":101830.2,"volume":0.034460000693798065},{"timestamp":1742373540000,"open":101830.1,"high":101841.3,"low":101785.2,"close":101839.3,"volume":0.05249999836087227},{"timestamp":1742373600000,"open":101842.7,"high":101878.6,"low":101842.6,"close":101871.8,"volume":0.03020000085234642},{"timestamp":1742373660000,"open":101871.9,"high":101875.5,"low":101831.2,"close":101834.9,"volume":0.018880000337958336},{"timestamp":1742373720000,"open":101831.9,"high":101865.6,"low":101819.4,"close":101823.7,"volume":0.02047000080347061},{"timestamp":1742373780000,"open":101823.8,"high":101835.5,"low":101792.2,"close":101794.8,"volume":0.018209999427199364},{"timestamp":1742373840000,"open":101791.5,"high":101818.8,"low":101768.6,"close":101802.9,"volume":0.018769999966025352},{"timestamp":1742373900000,"open":101801.9,"high":101830.6,"low":101800.9,"close":101829.9,"volume":0.02225000038743019},{"timestamp":1742373960000,"open":101829.2,"high":101843.4,"low":101818.4,"close":101839.9,"volume":0.03830999881029129},{"timestamp":1742374020000,"open":101839.6,"high":101863.2,"low":101837.8,"close":101846.3,"volume":0.032349999994039536},{"timestamp":1742374080000,"open":101845.6,"high":101854.1,"low":101816,"close":101818.8,"volume":0.03192000091075897},{"timestamp":1742374140000,"open":101818.7,"high":101837.6,"low":101808.6,"close":101823.5,"volume":0.027629999443888664},{"timestamp":1742374200000,"open":101821.8,"high":101824.5,"low":101796.5,"close":101803.3,"volume":0.04008999839425087},{"timestamp":1742374260000,"open":101803.3,"high":101810.3,"low":101767.7,"close":101769.5,"volume":0.03246999904513359},{"timestamp":1742374320000,"open":101768.7,"high":101792.3,"low":101762.6,"close":101776.8,"volume":0.02223999984562397},{"timestamp":1742374380000,"open":101776.8,"high":101791.6,"low":101761.9,"close":101783.2,"volume":0.02457999996840954},{"timestamp":1742374440000,"open":101781.4,"high":101793.6,"low":101762.6,"close":101780.5,"volume":0.01583999954164028},{"timestamp":1742374500000,"open":101777,"high":101804,"low":101777,"close":101797.5,"volume":0.028529999777674675},{"timestamp":1742374560000,"open":101798.6,"high":101803.3,"low":101773.6,"close":101781.7,"volume":0.048650000244379044},{"timestamp":1742374620000,"open":101781.3,"high":101803.4,"low":101775.3,"close":101800.9,"volume":0.03759000077843666},{"timestamp":1742374680000,"open":101802.6,"high":101810.7,"low":101754.5,"close":101761.9,"volume":0.024159999564290047},{"timestamp":1742374740000,"open":101761.7,"high":101770,"low":101699.8,"close":101715.9,"volume":0.027140000835061073},{"timestamp":1742374800000,"open":101713.9,"high":101790.8,"low":101696.7,"close":101785.5,"volume":0.032419998198747635},{"timestamp":1742374860000,"open":101785.2,"high":101796.2,"low":101753.2,"close":101777.4,"volume":0.03514999896287918},{"timestamp":1742374920000,"open":101777.4,"high":101822.9,"low":101765.5,"close":101788.9,"volume":0.027890000492334366},{"timestamp":1742374980000,"open":101788.8,"high":101818.1,"low":101785.4,"close":101807,"volume":0.032990001142024994},{"timestamp":1742375040000,"open":101806.3,"high":101815.8,"low":101727.9,"close":101730,"volume":0.052889999002218246},{"timestamp":1742375100000,"open":101729.6,"high":101729.6,"low":101673,"close":101722.3,"volume":0.04125000163912773},{"timestamp":1742375160000,"open":101725.2,"high":101768.4,"low":101723.3,"close":101747.4,"volume":0.031029999256134033},{"timestamp":1742375220000,"open":101744,"high":101787.5,"low":101734.6,"close":101760.6,"volume":0.029990000650286674},{"timestamp":1742375280000,"open":101760.6,"high":101797.5,"low":101759.9,"close":101785.1,"volume":0.023229999467730522},{"timestamp":1742375340000,"open":101785.1,"high":101800.1,"low":101766.7,"close":101776.4,"volume":0.02053000032901764},{"timestamp":1742375400000,"open":101773.6,"high":101780.7,"low":101740.5,"close":101748.5,"volume":0.026149999350309372},{"timestamp":1742375460000,"open":101747.8,"high":101778.7,"low":101747.8,"close":101774.3,"volume":0.024129999801516533},{"timestamp":1742375520000,"open":101773.4,"high":101786.7,"low":101758,"close":101762.3,"volume":0.029200000688433647},{"timestamp":1742375580000,"open":101760.9,"high":101776.7,"low":101759.3,"close":101766.4,"volume":0.022779999300837517},{"timestamp":1742375640000,"open":101764.9,"high":101772.7,"low":101752.2,"close":101755.8,"volume":0.024000000208616257},{"timestamp":1742375700000,"open":101757.3,"high":101790.8,"low":101753.5,"close":101774,"volume":0.029670000076293945},{"timestamp":1742375760000,"open":101773.4,"high":101795.5,"low":101770.9,"close":101771.7,"volume":0.03164999932050705},{"timestamp":1742375820000,"open":101773.4,"high":101795.9,"low":101768.6,"close":101789.2,"volume":0.02459000051021576},{"timestamp":1742375880000,"open":101789.2,"high":101794.9,"low":101773.3,"close":101792.3,"volume":0.021369999274611473},{"timestamp":1742375940000,"open":101790.1,"high":101812.2,"low":101786.8,"close":101807.3,"volume":0.028209999203681946},{"timestamp":1742376000000,"open":101807.9,"high":101843.3,"low":101798.9,"close":101841.6,"volume":0.02850000001490116},{"timestamp":1742376060000,"open":101841.9,"high":101841.9,"low":101801.9,"close":101802.2,"volume":0.03280000016093254},{"timestamp":1742376120000,"open":101802.2,"high":101828.9,"low":101801.1,"close":101822.9,"volume":0.020109999924898148},{"timestamp":1742376180000,"open":101823.2,"high":101853.8,"low":101823.2,"close":101838.3,"volume":0.04204000160098076},{"timestamp":1742376240000,"open":101838,"high":101845,"low":101811,"close":101833.9,"volume":0.03238999843597412},{"timestamp":1742376300000,"open":101833.6,"high":101854.5,"low":101831.8,"close":101851,"volume":0.03229999914765358},{"timestamp":1742376360000,"open":101851,"high":101851.1,"low":101834.1,"close":101840.9,"volume":0.02913999930024147},{"timestamp":1742376420000,"open":101842.3,"high":101857.5,"low":101824.5,"close":101836.7,"volume":0.02864000014960766},{"timestamp":1742376480000,"open":101835.3,"high":101836.2,"low":101813.3,"close":101825.9,"volume":0.020749999210238457},{"timestamp":1742376540000,"open":101825.8,"high":101852.8,"low":101825.8,"close":101841.2,"volume":0.015610000118613243},{"timestamp":1742376600000,"open":101839.9,"high":101857.8,"low":101833.6,"close":101835,"volume":0.022530000656843185},{"timestamp":1742376660000,"open":101835,"high":101854.5,"low":101830.5,"close":101843.7,"volume":0.021209999918937683},{"timestamp":1742376720000,"open":101844.7,"high":101862.6,"low":101842.4,"close":101842.7,"volume":0.02993999980390072},{"timestamp":1742376780000,"open":101839.9,"high":101839.9,"low":101814.7,"close":101819.4,"volume":0.03849000111222267},{"timestamp":1742376840000,"open":101819.1,"high":101831.2,"low":101815.1,"close":101825.1,"volume":0.041439998894929886},{"timestamp":1742376900000,"open":101825.1,"high":101826.5,"low":101804.6,"close":101820.8,"volume":0.036410000175237656},{"timestamp":1742376960000,"open":101819.7,"high":101835.2,"low":101819.1,"close":101827.9,"volume":0.032099999487400055},{"timestamp":1742377020000,"open":101823.9,"high":101851,"low":101822.4,"close":101848.7,"volume":0.020589999854564667},{"timestamp":1742377080000,"open":101851.4,"high":101859.2,"low":101837.6,"close":101855.1,"volume":0.02710000053048134},{"timestamp":1742377140000,"open":101855.1,"high":101865.2,"low":101850.7,"close":101857.2,"volume":0.03010999970138073},{"timestamp":1742377200000,"open":101854.1,"high":101868.3,"low":101854.1,"close":101861.4,"volume":0.021080000326037407},{"timestamp":1742377260000,"open":101861.5,"high":101875.3,"low":101844.6,"close":101857.7,"volume":0.029179999604821205},{"timestamp":1742377320000,"open":101857.8,"high":101868.3,"low":101841.2,"close":101848.6,"volume":0.02102999947965145},{"timestamp":1742377380000,"open":101845.6,"high":101857.8,"low":101836.6,"close":101857.8,"volume":0.02363000065088272},{"timestamp":1742377440000,"open":101857.8,"high":101871.2,"low":101842.7,"close":101869.9,"volume":0.02355000004172325},{"timestamp":1742377500000,"open":101866.5,"high":101870.8,"low":101849.1,"close":101865.1,"volume":0.019750000908970833},{"timestamp":1742377560000,"open":101868.5,"high":101886.4,"low":101854.8,"close":101871.6,"volume":0.017829999327659607},{"timestamp":1742377620000,"open":101865.2,"high":101883.1,"low":101854.4,"close":101880,"volume":0.02500000037252903},{"timestamp":1742377680000,"open":101883,"high":101896.2,"low":101872.2,"close":101889.5,"volume":0.02727999910712242},{"timestamp":1742377740000,"open":101888.8,"high":101899.5,"low":101881.7,"close":101883.7,"volume":0.023660000413656235},{"timestamp":1742377800000,"open":101883.4,"high":101914.6,"low":101882.3,"close":101898.1,"volume":0.018130000680685043},{"timestamp":1742377860000,"open":101892.5,"high":101908.5,"low":101888,"close":101908.5,"volume":0.015639999881386757},{"timestamp":1742377920000,"open":101908.5,"high":101923.9,"low":101896,"close":101917.9,"volume":0.015309999696910381},{"timestamp":1742377980000,"open":101916.8,"high":101918.3,"low":101891.1,"close":101907.9,"volume":0.03474000096321106},{"timestamp":1742378040000,"open":101907.9,"high":101916.7,"low":101894.6,"close":101912,"volume":0.029090000316500664},{"timestamp":1742378100000,"open":101905.1,"high":101925.1,"low":101883,"close":101890.4,"volume":0.03675999864935875},{"timestamp":1742378160000,"open":101890,"high":101903.8,"low":101885,"close":101885,"volume":0.023819999769330025},{"timestamp":1742378220000,"open":101883.3,"high":101911.2,"low":101878.9,"close":101908.8,"volume":0.009499999694526196},{"timestamp":1742378280000,"open":101908.8,"high":101916.9,"low":101904.4,"close":101916.8,"volume":0.0083600003272295},{"timestamp":1742378340000,"open":101913.6,"high":101918.3,"low":101910.1,"close":101917.2,"volume":0.006709999870508909},{"timestamp":1742378400000,"open":101916.8,"high":101929.1,"low":101892.6,"close":101902.2,"volume":0.007149999961256981},{"timestamp":1742378460000,"open":101900.5,"high":101900.5,"low":101865,"close":101869.8,"volume":0.006599999964237213},{"timestamp":1742378520000,"open":101869.1,"high":101883.3,"low":101859.3,"close":101878.3,"volume":0.006819999776780605},{"timestamp":1742378580000,"open":101877.9,"high":101889.7,"low":101845,"close":101845,"volume":0.0215000007301569},{"timestamp":1742378640000,"open":101841.3,"high":101876.9,"low":101841.3,"close":101868.8,"volume":0.018200000748038292},{"timestamp":1742378700000,"open":101868.7,"high":101881.9,"low":101856.6,"close":101878.6,"volume":0.016100000590085983},{"timestamp":1742378760000,"open":101879.6,"high":101895.4,"low":101870.1,"close":101891.7,"volume":0.012649999931454659},{"timestamp":1742378820000,"open":101891.6,"high":101892,"low":101880.5,"close":101888.7,"volume":0.010610000230371952},{"timestamp":1742378880000,"open":101888.7,"high":101898.2,"low":101879.3,"close":101897.9,"volume":0.014840000309050083},{"timestamp":1742378940000,"open":101891.7,"high":101897.8,"low":101883.4,"close":101883.4,"volume":0.023310000076889992},{"timestamp":1742379000000,"open":101883.7,"high":101901.6,"low":101882.4,"close":101895.9,"volume":0.018880000337958336},{"timestamp":1742379060000,"open":101897.4,"high":101915.3,"low":101890.1,"close":101907.2,"volume":0.01759999990463257},{"timestamp":1742379120000,"open":101907.3,"high":101907.3,"low":101877.2,"close":101883.3,"volume":0.018069999292492867},{"timestamp":1742379180000,"open":101884.4,"high":101902.8,"low":101883.3,"close":101895.5,"volume":0.019039999693632126},{"timestamp":1742379240000,"open":101895.1,"high":101919.1,"low":101894.9,"close":101915,"volume":0.019360000267624855},{"timestamp":1742379300000,"open":101916.1,"high":101928.2,"low":101907.5,"close":101924.7,"volume":0.01696000061929226},{"timestamp":1742379360000,"open":101925.7,"high":101968.5,"low":101921.3,"close":101954.1,"volume":0.029270000755786896},{"timestamp":1742379420000,"open":101953.6,"high":101972.1,"low":101953.6,"close":101968.7,"volume":0.020679999142885208},{"timestamp":1742379480000,"open":101968.7,"high":101989.4,"low":101968.7,"close":101988.9,"volume":0.014720000326633453},{"timestamp":1742379540000,"open":102007.8,"high":102042.7,"low":102002.4,"close":102035.7,"volume":0.019999999552965164},{"timestamp":1742379600000,"open":102036.7,"high":102043.1,"low":102016.3,"close":102042.4,"volume":0.019290000200271606},{"timestamp":1742379660000,"open":102039.4,"high":102042.5,"low":102026.4,"close":102027.7,"volume":0.01988999918103218},{"timestamp":1742379720000,"open":102027.4,"high":102042.4,"low":102019.3,"close":102041.6,"volume":0.020099999383091927},{"timestamp":1742379780000,"open":102041.4,"high":102065.8,"low":102031.2,"close":102057.5,"volume":0.04094000160694122},{"timestamp":1742379840000,"open":102057.5,"high":102074.9,"low":102044.1,"close":102051.8,"volume":0.02166000008583069},{"timestamp":1742379900000,"open":102051,"high":102077,"low":102037.9,"close":102063.3,"volume":0.013749999925494194},{"timestamp":1742379960000,"open":102049.4,"high":102068,"low":102038.9,"close":102055.8,"volume":0.027070000767707825},{"timestamp":1742380020000,"open":102055.2,"high":102086.5,"low":102055.1,"close":102084,"volume":0.019220000132918358},{"timestamp":1742380080000,"open":102086.5,"high":102087.4,"low":102064.1,"close":102081.4,"volume":0.01840999908745289},{"timestamp":1742380140000,"open":102081.7,"high":102091.8,"low":102061.2,"close":102077.8,"volume":0.030470000579953194},{"timestamp":1742380200000,"open":102078,"high":102110.4,"low":102065.8,"close":102091.1,"volume":0.028470000252127647},{"timestamp":1742380260000,"open":102092.4,"high":102095.5,"low":102055.8,"close":102069.2,"volume":0.03610000014305115},{"timestamp":1742380320000,"open":102069,"high":102098.9,"low":102064.8,"close":102089.1,"volume":0.04459000006318092},{"timestamp":1742380380000,"open":102088.8,"high":102092.3,"low":102079.1,"close":102080.4,"volume":0.03759000077843666},{"timestamp":1742380440000,"open":102080.5,"high":102106.7,"low":102067.5,"close":102106.7,"volume":0.04323999956250191},{"timestamp":1742380500000,"open":102108,"high":102114.1,"low":102100.9,"close":102106.7,"volume":0.026270000264048576},{"timestamp":1742380560000,"open":102107.2,"high":102124.4,"low":102107,"close":102116.5,"volume":0.01484999991953373},{"timestamp":1742380620000,"open":102114,"high":102135.2,"low":102110.7,"close":102130.1,"volume":0.021239999681711197},{"timestamp":1742380680000,"open":102127.8,"high":102150.5,"low":102123.5,"close":102135,"volume":0.020250000059604645},{"timestamp":1742380740000,"open":102137,"high":102153.8,"low":102125.2,"close":102148.4,"volume":0.01947999931871891},{"timestamp":1742380800000,"open":102148.4,"high":102167.5,"low":102121.9,"close":102121.9,"volume":0.03596000000834465},{"timestamp":1742380860000,"open":102121.4,"high":102147.1,"low":102113.1,"close":102137.4,"volume":0.026200000196695328},{"timestamp":1742380920000,"open":102137,"high":102153.3,"low":102128.6,"close":102130.2,"volume":0.025790000334382057},{"timestamp":1742380980000,"open":102131,"high":102137.4,"low":102123.8,"close":102131.9,"volume":0.017090000212192535},{"timestamp":1742381040000,"open":102132.9,"high":102166,"low":102128.5,"close":102165.5,"volume":0.023310000076889992},{"timestamp":1742381100000,"open":102165.2,"high":102166.9,"low":102110,"close":102115.4,"volume":0.01933000050485134},{"timestamp":1742381160000,"open":102117.9,"high":102117.9,"low":102089.2,"close":102100.3,"volume":0.024660000577569008},{"timestamp":1742381220000,"open":102097.2,"high":102122.8,"low":102093.5,"close":102115.1,"volume":0.02377999946475029},{"timestamp":1742381280000,"open":102114.8,"high":102121.6,"low":102106.3,"close":102115.2,"volume":0.021640000864863396},{"timestamp":1742381340000,"open":102114.4,"high":102123.5,"low":102103.6,"close":102121.1,"volume":0.022630000486969948},{"timestamp":1742381400000,"open":102122.5,"high":102126.8,"low":102101,"close":102112.4,"volume":0.02556000091135502},{"timestamp":1742381460000,"open":102113.4,"high":102113.4,"low":102085.1,"close":102088.2,"volume":0.021479999646544456},{"timestamp":1742381520000,"open":102094.3,"high":102099.6,"low":102076,"close":102085.6,"volume":0.016259999945759773},{"timestamp":1742381580000,"open":102082.9,"high":102084.1,"low":102072.1,"close":102078.1,"volume":0.023590000346302986},{"timestamp":1742381640000,"open":102075.5,"high":102077.7,"low":102063.9,"close":102064.4,"volume":0.01713000051677227},{"timestamp":1742381700000,"open":102063.6,"high":102070.3,"low":102044.6,"close":102048.3,"volume":0.02304000034928322},{"timestamp":1742381760000,"open":102048.2,"high":102072,"low":102045.8,"close":102055.8,"volume":0.02370000071823597},{"timestamp":1742381820000,"open":102055.4,"high":102090.4,"low":102051.1,"close":102084.8,"volume":0.019179999828338623},{"timestamp":1742381880000,"open":102084.8,"high":102084.8,"low":102065,"close":102083,"volume":0.006709999870508909},{"timestamp":1742381940000,"open":102083,"high":102085.7,"low":102063.5,"close":102065.3,"volume":0.008100000210106373},{"timestamp":1742382000000,"open":102063.5,"high":102074,"low":102050.2,"close":102069.7,"volume":0.006779999937862158},{"timestamp":1742382060000,"open":102069.7,"high":102077.8,"low":102059.3,"close":102062.5,"volume":0.004720000084489584},{"timestamp":1742382120000,"open":102055.5,"high":102082.9,"low":102039.4,"close":102081.2,"volume":0.011540000326931477},{"timestamp":1742382180000,"open":102082,"high":102090.5,"low":102077.9,"close":102085.7,"volume":0.016780000180006027},{"timestamp":1742382240000,"open":102084.8,"high":102099.2,"low":102077.8,"close":102095.6,"volume":0.019290000200271606},{"timestamp":1742382300000,"open":102091.2,"high":102105.3,"low":102091.2,"close":102093.6,"volume":0.008430000394582748},{"timestamp":1742382360000,"open":102093.7,"high":102093.7,"low":102077.1,"close":102082.2,"volume":0.014240000396966934},{"timestamp":1742382420000,"open":102081.9,"high":102081.9,"low":102059.9,"close":102064,"volume":0.01899999938905239},{"timestamp":1742382480000,"open":102060.5,"high":102069.1,"low":102058.2,"close":102064.7,"volume":0.018710000440478325},{"timestamp":1742382540000,"open":102064.6,"high":102071.3,"low":102063.3,"close":102070.7,"volume":0.013260000385344028},{"timestamp":1742382600000,"open":102067.1,"high":102079.2,"low":102064.4,"close":102077.2,"volume":0.016140000894665718},{"timestamp":1742382660000,"open":102074.4,"high":102077.5,"low":102060.9,"close":102062,"volume":0.014639999717473984},{"timestamp":1742382720000,"open":102062,"high":102085.6,"low":102060.9,"close":102080.8,"volume":0.014720000326633453},{"timestamp":1742382780000,"open":102080.5,"high":102113.7,"low":102080.5,"close":102103.1,"volume":0.019449999555945396},{"timestamp":1742382840000,"open":102104.3,"high":102120.8,"low":102093.9,"close":102117.5,"volume":0.022910000756382942},{"timestamp":1742382900000,"open":102119.4,"high":102121.1,"low":102103.3,"close":102109.4,"volume":0.017309999093413353},{"timestamp":1742382960000,"open":102108.5,"high":102132,"low":102102.4,"close":102130,"volume":0.020800000056624413},{"timestamp":1742383020000,"open":102127,"high":102149.7,"low":102127,"close":102148.7,"volume":0.016489999368786812},{"timestamp":1742383080000,"open":102148.2,"high":102154.9,"low":102139.4,"close":102153.2,"volume":0.014879999682307243},{"timestamp":1742383140000,"open":102153.2,"high":102170.6,"low":102147.1,"close":102167.2,"volume":0.01278000045567751},{"timestamp":1742383200000,"open":102165.6,"high":102179.3,"low":102161.5,"close":102168.6,"volume":0.009429999627172947},{"timestamp":1742383260000,"open":102164.1,"high":102168.8,"low":102154.8,"close":102166.5,"volume":0.006599999964237213},{"timestamp":1742383320000,"open":102162.9,"high":102170.3,"low":102142.6,"close":102149,"volume":0.012360000051558018},{"timestamp":1742383380000,"open":102151.8,"high":102166.9,"low":102146.3,"close":102159.8,"volume":0.011540000326931477},{"timestamp":1742383440000,"open":102161.5,"high":102184.7,"low":102157.4,"close":102184.7,"volume":0.010099999606609344},{"timestamp":1742383500000,"open":102184.4,"high":102193.5,"low":102168.9,"close":102168.9,"volume":0.009239999577403069},{"timestamp":1742383560000,"open":102174.9,"high":102182.3,"low":102167.1,"close":102179.2,"volume":0.007600000128149986},{"timestamp":1742383620000,"open":102179,"high":102186.4,"low":102166.2,"close":102183.2,"volume":0.011699999682605267},{"timestamp":1742383680000,"open":102183.3,"high":102196.5,"low":102159.2,"close":102181.9,"volume":0.011549999937415123},{"timestamp":1742383740000,"open":102181.1,"high":102202.4,"low":102179.8,"close":102201.8,"volume":0.009619999676942825},{"timestamp":1742383800000,"open":102201,"high":102204,"low":102167.5,"close":102184.6,"volume":0.012670000083744526},{"timestamp":1742383860000,"open":102184.5,"high":102195.1,"low":102179.8,"close":102194.3,"volume":0.009460000321269035},{"timestamp":1742383920000,"open":102193.7,"high":102196,"low":102183.6,"close":102196,"volume":0.005770000163465738},{"timestamp":1742383980000,"open":102195.4,"high":102216.5,"low":102193.9,"close":102197.9,"volume":0.023600000888109207},{"timestamp":1742384040000,"open":102198.4,"high":102202.1,"low":102190.3,"close":102191,"volume":0.02013999968767166},{"timestamp":1742384100000,"open":102192.4,"high":102193.7,"low":102132.4,"close":102135.1,"volume":0.026489999145269394},{"timestamp":1742384160000,"open":102139.7,"high":102166,"low":102135.1,"close":102165.7,"volume":0.012529999949038029},{"timestamp":1742384220000,"open":102164.2,"high":102172.1,"low":102160.9,"close":102162.3,"volume":0.01209999993443489},{"timestamp":1742384280000,"open":102162.2,"high":102175.6,"low":102149.7,"close":102171.6,"volume":0.010280000045895576},{"timestamp":1742384340000,"open":102172.3,"high":102179.3,"low":102165.6,"close":102165.7,"volume":0.00989999994635582},{"timestamp":1742384400000,"open":102165.7,"high":102191.8,"low":102165.7,"close":102183.7,"volume":0.00774999987334013},{"timestamp":1742384460000,"open":102182.2,"high":102194.6,"low":102176.8,"close":102186.8,"volume":0.006709999870508909},{"timestamp":1742384520000,"open":102189.2,"high":102201.7,"low":102174.8,"close":102197,"volume":0.009399999864399433},{"timestamp":1742384580000,"open":102198.1,"high":102198.1,"low":102163.9,"close":102179.5,"volume":0.010490000247955322},{"timestamp":1742384640000,"open":102182.2,"high":102190.8,"low":102179,"close":102184.2,"volume":0.006930000148713589},{"timestamp":1742384700000,"open":102188.8,"high":102189.3,"low":102153.1,"close":102153.1,"volume":0.009309999644756317},{"timestamp":1742384760000,"open":102149.7,"high":102165.6,"low":102145.1,"close":102163.9,"volume":0.008630000054836273},{"timestamp":1742384820000,"open":102164,"high":102169.9,"low":102149.8,"close":102152.9,"volume":0.00791999977082014},{"timestamp":1742384880000,"open":102150.9,"high":102181.1,"low":102150.9,"close":102180.2,"volume":0.008569999597966671},{"timestamp":1742384940000,"open":102180.4,"high":102191.4,"low":102171.4,"close":102173,"volume":0.0076299998909235},{"timestamp":1742385000000,"open":102172.3,"high":102183.8,"low":102155.9,"close":102167.5,"volume":0.007590000052005053},{"timestamp":1742385060000,"open":102153.9,"high":102172.8,"low":102153,"close":102162,"volume":0.009119999594986439},{"timestamp":1742385120000,"open":102161.7,"high":102170.4,"low":102154.5,"close":102154.9,"volume":0.007569999899715185},{"timestamp":1742385180000,"open":102166.1,"high":102172.4,"low":102156.3,"close":102159.9,"volume":0.011409999802708626},{"timestamp":1742385240000,"open":102162.1,"high":102178.4,"low":102161.1,"close":102175.1,"volume":0.005779999773949385},{"timestamp":1742385300000,"open":102175.7,"high":102188.5,"low":102167.6,"close":102173.1,"volume":0.005760000087320805},{"timestamp":1742385360000,"open":102170,"high":102196,"low":102162.7,"close":102163.7,"volume":0.013220000080764294},{"timestamp":1742385420000,"open":102163.6,"high":102172.8,"low":102155.5,"close":102162.3,"volume":0.02841999940574169},{"timestamp":1742385480000,"open":102162.3,"high":102177.8,"low":102161.6,"close":102171.1,"volume":0.014659999869763851},{"timestamp":1742385540000,"open":102171.1,"high":102178.5,"low":102160.9,"close":102178.5,"volume":0.005940000060945749},{"timestamp":1742385600000,"open":102176.7,"high":102182.6,"low":102158.6,"close":102167.3,"volume":0.028909999877214432},{"timestamp":1742385660000,"open":102166.7,"high":102205.4,"low":102166.7,"close":102198,"volume":0.027310000732541084},{"timestamp":1742385720000,"open":102197.9,"high":102201,"low":102172,"close":102184.1,"volume":0.023649999871850014},{"timestamp":1742385780000,"open":102187.6,"high":102189.5,"low":102169.7,"close":102176,"volume":0.016610000282526016},{"timestamp":1742385840000,"open":102175.1,"high":102181.5,"low":102169.9,"close":102177.7,"volume":0.013949999585747719},{"timestamp":1742385900000,"open":102178.5,"high":102185.8,"low":102170.6,"close":102175,"volume":0.009789999574422836},{"timestamp":1742385960000,"open":102180.1,"high":102196.3,"low":102169.9,"close":102187.7,"volume":0.010300000198185444},{"timestamp":1742386020000,"open":102186.7,"high":102190.8,"low":102163.9,"close":102164.7,"volume":0.013869999907910824},{"timestamp":1742386080000,"open":102161.9,"high":102177.1,"low":102150.1,"close":102154.6,"volume":0.027780000120401382},{"timestamp":1742386140000,"open":102153.8,"high":102164.6,"low":102140.8,"close":102143.1,"volume":0.0392099991440773},{"timestamp":1742386200000,"open":102134,"high":102162.2,"low":102134,"close":102153.2,"volume":0.0301900003105402},{"timestamp":1742386260000,"open":102154.1,"high":102188.2,"low":102146.7,"close":102173.3,"volume":0.019990000873804092},{"timestamp":1742386320000,"open":102174.7,"high":102198,"low":102150.8,"close":102191.8,"volume":0.029689999297261238},{"timestamp":1742386380000,"open":102193.5,"high":102205.1,"low":102193.5,"close":102205.1,"volume":0.009309999644756317},{"timestamp":1742386440000,"open":102203.4,"high":102205.1,"low":102180.1,"close":102187.1,"volume":0.02369000017642975},{"timestamp":1742386500000,"open":102185.5,"high":102201.7,"low":102158.6,"close":102195.7,"volume":0.02582000009715557},{"timestamp":1742386560000,"open":102195.2,"high":102207.8,"low":102189.5,"close":102207.1,"volume":0.0215000007301569},{"timestamp":1742386620000,"open":102204.1,"high":102212.1,"low":102200,"close":102203.1,"volume":0.033580001443624496},{"timestamp":1742386680000,"open":102204.4,"high":102206,"low":102194.3,"close":102202.1,"volume":0.021560000255703926},{"timestamp":1742386740000,"open":102202,"high":102202.7,"low":102171.5,"close":102179.4,"volume":0.031849998980760574},{"timestamp":1742386800000,"open":102186.5,"high":102195.7,"low":102142.2,"close":102142.5,"volume":0.04422999918460846},{"timestamp":1742386860000,"open":102145.5,"high":102158.2,"low":102116.6,"close":102157,"volume":0.050519999116659164},{"timestamp":1742386920000,"open":102158.2,"high":102160.7,"low":102142.1,"close":102154.3,"volume":0.03691999986767769},{"timestamp":1742386980000,"open":102154,"high":102164,"low":102143.9,"close":102157.7,"volume":0.0218299999833107},{"timestamp":1742387040000,"open":102156,"high":102182.9,"low":102135.1,"close":102138.2,"volume":0.032680001109838486},{"timestamp":1742387100000,"open":102137.8,"high":102155.5,"low":102122.3,"close":102149.8,"volume":0.02208000048995018},{"timestamp":1742387160000,"open":102148.2,"high":102177.1,"low":102130.1,"close":102151.6,"volume":0.03355000168085098},{"timestamp":1742387220000,"open":102148.6,"high":102168.4,"low":102128.3,"close":102148.6,"volume":0.03359999880194664},{"timestamp":1742387280000,"open":102148.6,"high":102159.6,"low":102134.2,"close":102136.5,"volume":0.0343099981546402},{"timestamp":1742387340000,"open":102139.1,"high":102142.8,"low":102126,"close":102131.1,"volume":0.030659999698400497},{"timestamp":1742387400000,"open":102131.7,"high":102172.2,"low":102101.5,"close":102124.4,"volume":0.05087999999523163},{"timestamp":1742387460000,"open":102124.4,"high":102142.9,"low":102122.3,"close":102140.6,"volume":0.022180000320076942},{"timestamp":1742387520000,"open":102139.9,"high":102159.3,"low":102126.8,"close":102133.7,"volume":0.017069999128580093},{"timestamp":1742387580000,"open":102136.8,"high":102142.2,"low":102110.6,"close":102121.3,"volume":0.020589999854564667},{"timestamp":1742387640000,"open":102124.7,"high":102169.7,"low":102123.9,"close":102168.3,"volume":0.031209999695420265},{"timestamp":1742387700000,"open":102168.3,"high":102179.5,"low":102151.2,"close":102174.1,"volume":0.035610001534223557},{"timestamp":1742387760000,"open":102174,"high":102190.4,"low":102172.4,"close":102188.2,"volume":0.01800999976694584},{"timestamp":1742387820000,"open":102188.1,"high":102205.1,"low":102188.1,"close":102203,"volume":0.0203699991106987},{"timestamp":1742387880000,"open":102202.7,"high":102204.9,"low":102193.6,"close":102194.3,"volume":0.025439999997615814},{"timestamp":1742387940000,"open":102197.2,"high":102203.7,"low":102189.4,"close":102189.9,"volume":0.02304000034928322},{"timestamp":1742388000000,"open":102189.9,"high":102199.6,"low":102166,"close":102195.5,"volume":0.028599999845027924},{"timestamp":1742388060000,"open":102193.9,"high":102201.3,"low":102184.9,"close":102191.2,"volume":0.02304000034928322},{"timestamp":1742388120000,"open":102189.5,"high":102191.5,"low":102176,"close":102186.2,"volume":0.028230000287294388},{"timestamp":1742388180000,"open":102184.4,"high":102190.3,"low":102171.3,"close":102186.2,"volume":0.028599999845027924},{"timestamp":1742388240000,"open":102186.1,"high":102200,"low":102176.1,"close":102189.8,"volume":0.03776000067591667},{"timestamp":1742388300000,"open":102189.9,"high":102215.1,"low":102184.8,"close":102205.8,"volume":0.028270000591874123},{"timestamp":1742388360000,"open":102206,"high":102248.7,"low":102206,"close":102239.4,"volume":0.031690001487731934},{"timestamp":1742388420000,"open":102240.1,"high":102243.8,"low":102206,"close":102206,"volume":0.0369499996304512},{"timestamp":1742388480000,"open":102207.3,"high":102212.1,"low":102180.8,"close":102194.8,"volume":0.03953000158071518},{"timestamp":1742388540000,"open":102195.5,"high":102200,"low":102184.7,"close":102185,"volume":0.025869999080896378},{"timestamp":1742388600000,"open":102184.6,"high":102185.9,"low":102156.6,"close":102168.4,"volume":0.041930001229047775},{"timestamp":1742388660000,"open":102165.1,"high":102174.1,"low":102149.5,"close":102162.4,"volume":0.02053000032901764},{"timestamp":1742388720000,"open":102160.1,"high":102181.1,"low":102157,"close":102177.8,"volume":0.022280000150203705},{"timestamp":1742388780000,"open":102178.8,"high":102184.6,"low":102155.9,"close":102156.6,"volume":0.01607999950647354},{"timestamp":1742388840000,"open":102159.6,"high":102161.7,"low":102125.9,"close":102132.1,"volume":0.027659999206662178},{"timestamp":1742388900000,"open":102131.6,"high":102154,"low":102131.5,"close":102151,"volume":0.025280000641942024},{"timestamp":1742388960000,"open":102152.7,"high":102162.1,"low":102138.3,"close":102160.2,"volume":0.03878999873995781},{"timestamp":1742389020000,"open":102160.4,"high":102167.2,"low":102149,"close":102149,"volume":0.03149000182747841},{"timestamp":1742389080000,"open":102146.6,"high":102160.9,"low":102140.7,"close":102151.4,"volume":0.026990000158548355},{"timestamp":1742389140000,"open":102162.9,"high":102162.9,"low":102131.9,"close":102131.9,"volume":0.023719999939203262},{"timestamp":1742389200000,"open":102128.5,"high":102135.9,"low":102094.8,"close":102110.3,"volume":0.07412999868392944},{"timestamp":1742389260000,"open":102110.3,"high":102125,"low":102094.4,"close":102123,"volume":0.0560699999332428},{"timestamp":1742389320000,"open":102134.8,"high":102134.8,"low":102101.9,"close":102116.1,"volume":0.02865999937057495},{"timestamp":1742389380000,"open":102115.6,"high":102146.6,"low":102114.3,"close":102136.9,"volume":0.03635000064969063},{"timestamp":1742389440000,"open":102143,"high":102153.1,"low":102131.8,"close":102143,"volume":0.022280000150203705},{"timestamp":1742389500000,"open":102146.4,"high":102149.7,"low":102114.3,"close":102140,"volume":0.025380000472068787},{"timestamp":1742389560000,"open":102138.5,"high":102143.3,"low":102129.7,"close":102138.6,"volume":0.03223000094294548},{"timestamp":1742389620000,"open":102138.6,"high":102145.9,"low":102120.3,"close":102120.3,"volume":0.03238999843597412},{"timestamp":1742389680000,"open":102122.7,"high":102127.8,"low":102103.4,"close":102108.8,"volume":0.052310001105070114},{"timestamp":1742389740000,"open":102108.6,"high":102109.5,"low":102080.3,"close":102108.1,"volume":0.062369998544454575},{"timestamp":1742389800000,"open":102108.1,"high":102109.9,"low":102073.6,"close":102078.3,"volume":0.06678999960422516},{"timestamp":1742389860000,"open":102081.8,"high":102115.8,"low":102078.7,"close":102082.1,"volume":0.019619999453425407},{"timestamp":1742389920000,"open":102085.5,"high":102100.9,"low":102066.5,"close":102079.7,"volume":0.025450000539422035},{"timestamp":1742389980000,"open":102080,"high":102094.2,"low":102073.7,"close":102073.7,"volume":0.0398700013756752},{"timestamp":1742390040000,"open":102076.8,"high":102077.4,"low":102045.7,"close":102051.5,"volume":0.06521999835968018},{"timestamp":1742390100000,"open":102049.8,"high":102066.5,"low":102016.8,"close":102062.4,"volume":0.052379999309778214},{"timestamp":1742390160000,"open":102069,"high":102108.7,"low":102069,"close":102092,"volume":0.02160000056028366},{"timestamp":1742390220000,"open":102091.9,"high":102115.5,"low":102086.5,"close":102086.5,"volume":0.015720000490546227},{"timestamp":1742390280000,"open":102086.5,"high":102103.2,"low":102067.3,"close":102096.6,"volume":0.01940999925136566},{"timestamp":1742390340000,"open":102096.7,"high":102143.4,"low":102095.9,"close":102142.3,"volume":0.017249999567866325},{"timestamp":1742390400000,"open":102142.8,"high":102156.9,"low":102121.6,"close":102123.9,"volume":0.018360000103712082},{"timestamp":1742390460000,"open":102124.2,"high":102145.8,"low":102103.4,"close":102105.1,"volume":0.022910000756382942},{"timestamp":1742390520000,"open":102105.1,"high":102134.8,"low":102070.5,"close":102132.3,"volume":0.022870000451803207},{"timestamp":1742390580000,"open":102133,"high":102158.3,"low":102110.1,"close":102138.8,"volume":0.017710000276565552},{"timestamp":1742390640000,"open":102139.1,"high":102151.6,"low":102114.3,"close":102139.1,"volume":0.016979999840259552},{"timestamp":1742390700000,"open":102134.3,"high":102151.1,"low":102130.9,"close":102131.7,"volume":0.012269999831914902},{"timestamp":1742390760000,"open":102130.7,"high":102144.4,"low":102119.1,"close":102140.8,"volume":0.016170000657439232},{"timestamp":1742390820000,"open":102141.1,"high":102160.9,"low":102116.8,"close":102153.2,"volume":0.016330000013113022},{"timestamp":1742390880000,"open":102152.5,"high":102167.1,"low":102148.1,"close":102156.2,"volume":0.011989999562501907},{"timestamp":1742390940000,"open":102149.9,"high":102170.1,"low":102134,"close":102141.4,"volume":0.02053000032901764},{"timestamp":1742391000000,"open":102142.2,"high":102169.5,"low":102138,"close":102165.1,"volume":0.04255999997258186},{"timestamp":1742391060000,"open":102164.2,"high":102172.6,"low":102109.2,"close":102124.3,"volume":0.04806999862194061},{"timestamp":1742391120000,"open":102127.4,"high":102127.7,"low":102024.9,"close":102077.2,"volume":0.043549999594688416},{"timestamp":1742391180000,"open":102070.7,"high":102090.4,"low":101993.4,"close":102003.8,"volume":0.03610999882221222},{"timestamp":1742391240000,"open":101995.3,"high":102043.9,"low":101977.2,"close":101981.9,"volume":0.03767000138759613},{"timestamp":1742391300000,"open":101978.8,"high":102017.3,"low":101966,"close":101978.1,"volume":0.029279999434947968},{"timestamp":1742391360000,"open":101977.9,"high":101977.9,"low":101894.1,"close":101909.6,"volume":0.036309998482465744},{"timestamp":1742391420000,"open":101909.1,"high":101949.2,"low":101897.8,"close":101907.6,"volume":0.04388999938964844},{"timestamp":1742391480000,"open":101906.3,"high":101941,"low":101895.1,"close":101918.7,"volume":0.04438000172376633},{"timestamp":1742391540000,"open":101918,"high":101937.6,"low":101901.8,"close":101929.8,"volume":0.03523999825119972},{"timestamp":1742391600000,"open":101926.1,"high":101997.1,"low":101926.1,"close":101954.7,"volume":0.04242999851703644},{"timestamp":1742391660000,"open":101954,"high":101956.3,"low":101872.1,"close":101927,"volume":0.04701000079512596},{"timestamp":1742391720000,"open":101925.4,"high":101976.4,"low":101923.9,"close":101957,"volume":0.061319999396800995},{"timestamp":1742391780000,"open":101955.8,"high":101971.9,"low":101922.3,"close":101937.6,"volume":0.046640001237392426},{"timestamp":1742391840000,"open":101937.1,"high":101979,"low":101934.5,"close":101963.9,"volume":0.047970000654459},{"timestamp":1742391900000,"open":101971.9,"high":101988.8,"low":101948.3,"close":101948.4,"volume":0.06855999678373337},{"timestamp":1742391960000,"open":101949.3,"high":101960,"low":101929.6,"close":101931.4,"volume":0.06774000078439713},{"timestamp":1742392020000,"open":101931.9,"high":101972.8,"low":101931.9,"close":101958.4,"volume":0.03733000159263611},{"timestamp":1742392080000,"open":101957,"high":101983,"low":101947.4,"close":101949.7,"volume":0.039159998297691345},{"timestamp":1742392140000,"open":101949.9,"high":102012.9,"low":101948.6,"close":102012.9,"volume":0.02679000049829483},{"timestamp":1742392200000,"open":102013.5,"high":102040.2,"low":101996.5,"close":102012.9,"volume":0.04933999851346016},{"timestamp":1742392260000,"open":102013,"high":102049.9,"low":102006.9,"close":102044.6,"volume":0.03164000064134598},{"timestamp":1742392320000,"open":102045.9,"high":102063.1,"low":102038.2,"close":102050,"volume":0.04025999829173088},{"timestamp":1742392380000,"open":102051.4,"high":102068.8,"low":102050.9,"close":102061.6,"volume":0.06032999977469444},{"timestamp":1742392440000,"open":102057.9,"high":102081.6,"low":102057.9,"close":102062.1,"volume":0.05349000170826912},{"timestamp":1742392500000,"open":102055.6,"high":102081.9,"low":102041.5,"close":102073.8,"volume":0.03616999834775925},{"timestamp":1742392560000,"open":102073.1,"high":102107.3,"low":102070.1,"close":102098.6,"volume":0.027459999546408653},{"timestamp":1742392620000,"open":102098.1,"high":102127.7,"low":102082.6,"close":102120.9,"volume":0.030740000307559967},{"timestamp":1742392680000,"open":102119.6,"high":102153.4,"low":102096.1,"close":102145.2,"volume":0.02539999969303608},{"timestamp":1742392740000,"open":102143.8,"high":102154.4,"low":102113.9,"close":102123,"volume":0.02662999927997589},{"timestamp":1742392800000,"open":102116.5,"high":102116.5,"low":102056.6,"close":102072.7,"volume":0.04210999980568886},{"timestamp":1742392860000,"open":102073.4,"high":102074.9,"low":102028.8,"close":102073.7,"volume":0.046459998935461044},{"timestamp":1742392920000,"open":102072.2,"high":102092.8,"low":102045.6,"close":102049.8,"volume":0.02305999957025051},{"timestamp":1742392980000,"open":102050.2,"high":102061.7,"low":102017.6,"close":102024.9,"volume":0.024639999493956566},{"timestamp":1742393040000,"open":102026,"high":102029.4,"low":101964.4,"close":101981.8,"volume":0.05607999861240387},{"timestamp":1742393100000,"open":101981.2,"high":101993,"low":101936.9,"close":101953.2,"volume":0.039900001138448715},{"timestamp":1742393160000,"open":101952.2,"high":101965.8,"low":101920,"close":101965.8,"volume":0.028459999710321426},{"timestamp":1742393220000,"open":101967.2,"high":101971.8,"low":101909.1,"close":101917.2,"volume":0.025679999962449074},{"timestamp":1742393280000,"open":101918.2,"high":101941.5,"low":101907.9,"close":101931.7,"volume":0.024700000882148743},{"timestamp":1742393340000,"open":101932.7,"high":101935.5,"low":101904.3,"close":101916,"volume":0.039650000631809235},{"timestamp":1742393400000,"open":101916.1,"high":101941.2,"low":101905.5,"close":101917.1,"volume":0.031700000166893005},{"timestamp":1742393460000,"open":101918.6,"high":101933.9,"low":101904.7,"close":101925.6,"volume":0.03288000077009201},{"timestamp":1742393520000,"open":101924.6,"high":101934.8,"low":101915.3,"close":101928.7,"volume":0.0228899996727705},{"timestamp":1742393580000,"open":101929.1,"high":101939.6,"low":101887.2,"close":101897.1,"volume":0.030150000005960464},{"timestamp":1742393640000,"open":101897.8,"high":101936.4,"low":101897.8,"close":101929.5,"volume":0.03407000005245209},{"timestamp":1742393700000,"open":101930.9,"high":101963.7,"low":101926.5,"close":101940.9,"volume":0.034630000591278076},{"timestamp":1742393760000,"open":101944.2,"high":101951.3,"low":101906.1,"close":101906.5,"volume":0.028780000284314156},{"timestamp":1742393820000,"open":101907.1,"high":101926.3,"low":101891,"close":101921.9,"volume":0.018729999661445618},{"timestamp":1742393880000,"open":101918.9,"high":101925.7,"low":101883.2,"close":101883.2,"volume":0.020150000229477882},{"timestamp":1742393940000,"open":101881,"high":101892.3,"low":101858.2,"close":101866.4,"volume":0.029559999704360962},{"timestamp":1742394000000,"open":101866.5,"high":101911.9,"low":101866.5,"close":101889.4,"volume":0.030239999294281006},{"timestamp":1742394060000,"open":101888,"high":101922.7,"low":101875.7,"close":101905.2,"volume":0.025629999116063118},{"timestamp":1742394120000,"open":101905.5,"high":101923.7,"low":101849.9,"close":101851.5,"volume":0.02662000060081482},{"timestamp":1742394180000,"open":101851,"high":101896.8,"low":101824.8,"close":101893.2,"volume":0.03720000013709068},{"timestamp":1742394240000,"open":101893.1,"high":101914.2,"low":101887.4,"close":101902.2,"volume":0.022830000147223473},{"timestamp":1742394300000,"open":101902.2,"high":101909.5,"low":101870.4,"close":101893.7,"volume":0.020320000126957893},{"timestamp":1742394360000,"open":101894.8,"high":101922.6,"low":101889,"close":101893.3,"volume":0.01947000063955784},{"timestamp":1742394420000,"open":101893.6,"high":101918.3,"low":101892.6,"close":101898.8,"volume":0.021609999239444733},{"timestamp":1742394480000,"open":101899.4,"high":101919.3,"low":101884,"close":101912.6,"volume":0.021129999309778214},{"timestamp":1742394540000,"open":101913.5,"high":101927.5,"low":101908.2,"close":101919.9,"volume":0.021090000867843628},{"timestamp":1742394600000,"open":101919,"high":101949.3,"low":101909.5,"close":101949,"volume":0.04592999815940857},{"timestamp":1742394660000,"open":101948.9,"high":101970.1,"low":101903.7,"close":101903.7,"volume":0.03962000086903572},{"timestamp":1742394720000,"open":101904.2,"high":101914.3,"low":101881.1,"close":101899.6,"volume":0.04239000007510185},{"timestamp":1742394780000,"open":101899.5,"high":101906.3,"low":101859.8,"close":101877.7,"volume":0.033160001039505005},{"timestamp":1742394840000,"open":101877.4,"high":101910.9,"low":101854.4,"close":101907.9,"volume":0.03539000079035759},{"timestamp":1742394900000,"open":101908.8,"high":101919.6,"low":101898.7,"close":101919.4,"volume":0.017990000545978546},{"timestamp":1742394960000,"open":101924.1,"high":101956.7,"low":101916.6,"close":101944.2,"volume":0.021069999784231186},{"timestamp":1742395020000,"open":101943.2,"high":101949.2,"low":101922.9,"close":101927.1,"volume":0.015569999814033508},{"timestamp":1742395080000,"open":101925.6,"high":101963,"low":101921.7,"close":101947.6,"volume":0.016419999301433563},{"timestamp":1742395140000,"open":101945.1,"high":101979.4,"low":101941.9,"close":101978.2,"volume":0.015650000423192978},{"timestamp":1742395200000,"open":101977.1,"high":101982.7,"low":101961.4,"close":101966.7,"volume":0.016680000349879265},{"timestamp":1742395260000,"open":101961,"high":101978.9,"low":101940.2,"close":101940.2,"volume":0.014469999819993973},{"timestamp":1742395320000,"open":101942.4,"high":101966.8,"low":101935.2,"close":101965.8,"volume":0.020829999819397926},{"timestamp":1742395380000,"open":101966.7,"high":101966.7,"low":101930.4,"close":101955.8,"volume":0.020840000361204147},{"timestamp":1742395440000,"open":101954.8,"high":101955.7,"low":101928.4,"close":101938.9,"volume":0.028379999101161957},{"timestamp":1742395500000,"open":101938.2,"high":101959.5,"low":101931.4,"close":101936.6,"volume":0.029260000213980675},{"timestamp":1742395560000,"open":101935.5,"high":101965.2,"low":101934.2,"close":101948.9,"volume":0.026240000501275063},{"timestamp":1742395620000,"open":101946.7,"high":101961.4,"low":101903.5,"close":101910.9,"volume":0.0355600006878376},{"timestamp":1742395680000,"open":101905.2,"high":101924.5,"low":101904.6,"close":101909.9,"volume":0.04532000049948692},{"timestamp":1742395740000,"open":101909,"high":101922,"low":101900.9,"close":101913.6,"volume":0.023399999365210533},{"timestamp":1742395800000,"open":101911.2,"high":101924,"low":101896.1,"close":101901.7,"volume":0.013930000364780426},{"timestamp":1742395860000,"open":101902.5,"high":101914.5,"low":101898.1,"close":101906.9,"volume":0.024900000542402267},{"timestamp":1742395920000,"open":101906.9,"high":101913.9,"low":101898.4,"close":101908.2,"volume":0.020659999921917915},{"timestamp":1742395980000,"open":101908.1,"high":101910.9,"low":101882,"close":101884.7,"volume":0.025200000032782555},{"timestamp":1742396040000,"open":101885.7,"high":101894.6,"low":101876.8,"close":101885,"volume":0.0291300006210804},{"timestamp":1742396100000,"open":101885.6,"high":101911.8,"low":101864.6,"close":101895.4,"volume":0.044210001826286316},{"timestamp":1742396160000,"open":101895.7,"high":101904.2,"low":101888.6,"close":101892.3,"volume":0.023089999333024025},{"timestamp":1742396220000,"open":101892.1,"high":101898.8,"low":101875.5,"close":101897.7,"volume":0.03578000143170357},{"timestamp":1742396280000,"open":101896.4,"high":101911.1,"low":101893.3,"close":101903.8,"volume":0.06026000156998634},{"timestamp":1742396340000,"open":101903.1,"high":101913.6,"low":101896.8,"close":101909.2,"volume":0.046620000153779984},{"timestamp":1742396400000,"open":101906.5,"high":101926.5,"low":101887.6,"close":101905.1,"volume":0.030519999563694},{"timestamp":1742396460000,"open":101906.2,"high":101974.5,"low":101906.2,"close":101956.3,"volume":0.025049999356269836},{"timestamp":1742396520000,"open":101955.2,"high":101970.4,"low":101944.1,"close":101966.3,"volume":0.018200000748038292},{"timestamp":1742396580000,"open":101965.7,"high":101982.9,"low":101945.1,"close":101981.6,"volume":0.015890000388026237},{"timestamp":1742396640000,"open":101979.8,"high":101983.5,"low":101948.8,"close":101960.3,"volume":0.012319999746978283},{"timestamp":1742396700000,"open":101959.4,"high":101987.2,"low":101954.9,"close":101979.6,"volume":0.01169000007212162},{"timestamp":1742396760000,"open":101980.9,"high":101983.9,"low":101957.7,"close":101974.5,"volume":0.03784000128507614},{"timestamp":1742396820000,"open":101974.4,"high":102021.2,"low":101971.8,"close":102011.9,"volume":0.0370899997651577},{"timestamp":1742396880000,"open":102012.2,"high":102053.2,"low":102012.2,"close":102043.1,"volume":0.02085999958217144},{"timestamp":1742396940000,"open":102043.2,"high":102054.6,"low":102008.9,"close":102025.6,"volume":0.05042000114917755},{"timestamp":1742397000000,"open":102025.2,"high":102041.7,"low":102017.3,"close":102027,"volume":0.04799000173807144},{"timestamp":1742397060000,"open":102026.4,"high":102040.8,"low":101998.8,"close":102010.9,"volume":0.07907000184059143},{"timestamp":1742397120000,"open":102011.1,"high":102022.6,"low":102004.8,"close":102010.4,"volume":0.07422000169754028},{"timestamp":1742397180000,"open":102015.2,"high":102034.3,"low":102011.5,"close":102022.2,"volume":0.07180999964475632},{"timestamp":1742397240000,"open":102023.3,"high":102040.5,"low":102022.2,"close":102036.5,"volume":0.054979998618364334},{"timestamp":1742397300000,"open":102036.4,"high":102073.4,"low":102007.8,"close":102015.2,"volume":0.06094999983906746},{"timestamp":1742397360000,"open":102014.6,"high":102017.3,"low":101986.7,"close":102007.4,"volume":0.06668999791145325},{"timestamp":1742397420000,"open":102007.8,"high":102024.8,"low":101993.9,"close":102000.7,"volume":0.049800001084804535},{"timestamp":1742397480000,"open":101999.8,"high":102033,"low":101997.5,"close":102023.2,"volume":0.02507000043988228},{"timestamp":1742397540000,"open":102023.2,"high":102031.3,"low":102011.9,"close":102030.7,"volume":0.030330000445246696},{"timestamp":1742397600000,"open":102030.1,"high":102052,"low":102011.1,"close":102051.6,"volume":0.03714999929070473},{"timestamp":1742397660000,"open":102053,"high":102064.3,"low":102045.5,"close":102061.6,"volume":0.03776000067591667},{"timestamp":1742397720000,"open":102061.7,"high":102079.2,"low":102051.5,"close":102053.9,"volume":0.03650999814271927},{"timestamp":1742397780000,"open":102055,"high":102070.8,"low":102045.2,"close":102070.8,"volume":0.025869999080896378},{"timestamp":1742397840000,"open":102073.4,"high":102089.7,"low":102067.4,"close":102072.7,"volume":0.03525000065565109},{"timestamp":1742397900000,"open":102073.5,"high":102095.7,"low":102071,"close":102085.9,"volume":0.04016999900341034},{"timestamp":1742397960000,"open":102089.2,"high":102094.3,"low":102062,"close":102062.6,"volume":0.03547000139951706},{"timestamp":1742398020000,"open":102063,"high":102067.3,"low":102046.1,"close":102058,"volume":0.023739999160170555},{"timestamp":1742398080000,"open":102059,"high":102071.5,"low":102048.5,"close":102066.1,"volume":0.042569998651742935},{"timestamp":1742398140000,"open":102067.3,"high":102072.4,"low":102055.9,"close":102060.7,"volume":0.013120000250637531},{"timestamp":1742398200000,"open":102057.2,"high":102062.4,"low":102032.3,"close":102035.1,"volume":0.021609999239444733},{"timestamp":1742398260000,"open":102037.1,"high":102042.9,"low":102032.1,"close":102039.1,"volume":0.013439999893307686},{"timestamp":1742398320000,"open":102041.8,"high":102048.2,"low":102026.6,"close":102032.8,"volume":0.021630000323057175},{"timestamp":1742398380000,"open":102033.5,"high":102046.5,"low":102031.8,"close":102034.1,"volume":0.01358999963849783},{"timestamp":1742398440000,"open":102031.1,"high":102054,"low":102030.4,"close":102037.4,"volume":0.010820000432431698},{"timestamp":1742398500000,"open":102038.4,"high":102059.7,"low":102032.4,"close":102043.8,"volume":0.01508999988436699},{"timestamp":1742398560000,"open":102044.9,"high":102054.5,"low":102030.6,"close":102034.7,"volume":0.011210000142455101},{"timestamp":1742398620000,"open":102035.7,"high":102048.1,"low":102011.8,"close":102012.7,"volume":0.023089999333024025},{"timestamp":1742398680000,"open":102012.1,"high":102044.2,"low":102007.2,"close":102032.7,"volume":0.017349999397993088},{"timestamp":1742398740000,"open":102033.6,"high":102033.7,"low":102013.8,"close":102031.4,"volume":0.014240000396966934},{"timestamp":1742398800000,"open":102030.6,"high":102045.2,"low":102026.3,"close":102036.7,"volume":0.01336000021547079},{"timestamp":1742398860000,"open":102033.8,"high":102033.8,"low":102015.6,"close":102024.9,"volume":0.01286999974399805},{"timestamp":1742398920000,"open":102024.9,"high":102031,"low":101990.2,"close":101999.8,"volume":0.019360000267624855},{"timestamp":1742398980000,"open":101997,"high":102005.8,"low":101974.4,"close":102003.1,"volume":0.02338000014424324},{"timestamp":1742399040000,"open":102002.4,"high":102002.4,"low":101971.8,"close":101978,"volume":0.015699999406933784},{"timestamp":1742399100000,"open":101977.9,"high":101994.7,"low":101976.3,"close":101994.6,"volume":0.018060000613331795},{"timestamp":1742399160000,"open":101995.4,"high":102030.1,"low":101995.4,"close":102019.5,"volume":0.01583999954164028},{"timestamp":1742399220000,"open":102021.2,"high":102033.8,"low":102005.4,"close":102008.5,"volume":0.015060000121593475},{"timestamp":1742399280000,"open":102011.5,"high":102018.9,"low":101995.7,"close":102008.8,"volume":0.016450000926852226},{"timestamp":1742399340000,"open":102011.1,"high":102031,"low":102009.1,"close":102020.6,"volume":0.017920000478625298},{"timestamp":1742399400000,"open":102019.5,"high":102033.1,"low":102005.6,"close":102028.6,"volume":0.014039999805390835},{"timestamp":1742399460000,"open":102025.6,"high":102036.3,"low":102018.5,"close":102022.3,"volume":0.012679999694228172},{"timestamp":1742399520000,"open":102022.3,"high":102032,"low":102008.1,"close":102027.4,"volume":0.013729999773204327},{"timestamp":1742399580000,"open":102028.4,"high":102039.4,"low":102018.9,"close":102031.3,"volume":0.012969999574124813},{"timestamp":1742399640000,"open":102034.3,"high":102034.3,"low":102021.2,"close":102031.6,"volume":0.012210000306367874},{"timestamp":1742399700000,"open":102025.6,"high":102038.8,"low":102021.5,"close":102028.9,"volume":0.010780000127851963},{"timestamp":1742399760000,"open":102029.4,"high":102054,"low":102015.6,"close":102053.9,"volume":0.017400000244379044},{"timestamp":1742399820000,"open":102054,"high":102060,"low":102035.5,"close":102036.5,"volume":0.010739999823272228},{"timestamp":1742399880000,"open":102039.4,"high":102042.5,"low":102018.6,"close":102037,"volume":0.014480000361800194},{"timestamp":1742399940000,"open":102036.5,"high":102046.6,"low":102031.1,"close":102037.4,"volume":0.022779999300837517},{"timestamp":1742400000000,"open":102035.7,"high":102057,"low":102031.1,"close":102055.2,"volume":0.0207700002938509},{"timestamp":1742400060000,"open":102057.2,"high":102100,"low":102046.8,"close":102096.6,"volume":0.026280000805854797},{"timestamp":1742400120000,"open":102095.7,"high":102101.6,"low":102067.3,"close":102077.4,"volume":0.03333999961614609},{"timestamp":1742400180000,"open":102077.4,"high":102099.7,"low":102062.3,"close":102087.6,"volume":0.017829999327659607},{"timestamp":1742400240000,"open":102083.4,"high":102098.9,"low":102074.8,"close":102098.3,"volume":0.022450000047683716},{"timestamp":1742400300000,"open":102092.2,"high":102111.4,"low":102083.7,"close":102103.6,"volume":0.021490000188350677},{"timestamp":1742400360000,"open":102103.7,"high":102106.7,"low":102081.4,"close":102090.9,"volume":0.01486000046133995},{"timestamp":1742400420000,"open":102093.2,"high":102110.8,"low":102081.4,"close":102082.1,"volume":0.01940999925136566},{"timestamp":1742400480000,"open":102082.2,"high":102111.7,"low":102077.3,"close":102089.2,"volume":0.020090000703930855},{"timestamp":1742400540000,"open":102089.2,"high":102101.7,"low":102074.6,"close":102085.2,"volume":0.02222999930381775},{"timestamp":1742400600000,"open":102088.1,"high":102104.4,"low":102075.7,"close":102091.9,"volume":0.025350000709295273},{"timestamp":1742400660000,"open":102085.5,"high":102115.8,"low":102082.5,"close":102108.6,"volume":0.01891000010073185},{"timestamp":1742400720000,"open":102109.3,"high":102122.8,"low":102104.7,"close":102113.8,"volume":0.0181099995970726},{"timestamp":1742400780000,"open":102112.7,"high":102138.6,"low":102110,"close":102113.3,"volume":0.020330000668764114},{"timestamp":1742400840000,"open":102114.1,"high":102118.2,"low":102077.8,"close":102082.8,"volume":0.020269999280571938},{"timestamp":1742400900000,"open":102082.8,"high":102096.3,"low":102080.1,"close":102085.8,"volume":0.016380000859498978},{"timestamp":1742400960000,"open":102086.4,"high":102117.1,"low":102080,"close":102113.7,"volume":0.014689999632537365},{"timestamp":1742401020000,"open":102114.4,"high":102146.7,"low":102109.6,"close":102138.5,"volume":0.05471999943256378},{"timestamp":1742401080000,"open":102138,"high":102149.8,"low":102127.5,"close":102142.3,"volume":0.0473800003528595},{"timestamp":1742401140000,"open":102144.9,"high":102156.1,"low":102131.6,"close":102142.2,"volume":0.0626399964094162},{"timestamp":1742401200000,"open":102142.3,"high":102155.1,"low":102131.8,"close":102131.8,"volume":0.045419998466968536},{"timestamp":1742401260000,"open":102133.2,"high":102158.5,"low":102130.1,"close":102137.6,"volume":0.046069998294115067},{"timestamp":1742401320000,"open":102136.1,"high":102139.3,"low":102124.4,"close":102128,"volume":0.017550000920891762},{"timestamp":1742401380000,"open":102128.5,"high":102145.9,"low":102121.4,"close":102145.9,"volume":0.022339999675750732},{"timestamp":1742401440000,"open":102145.6,"high":102170.8,"low":102137,"close":102155.7,"volume":0.02319999970495701},{"timestamp":1742401500000,"open":102152.3,"high":102168.5,"low":102148,"close":102162.4,"volume":0.016289999708533287},{"timestamp":1742401560000,"open":102162.1,"high":102163.8,"low":102134.8,"close":102141.3,"volume":0.016459999606013298},{"timestamp":1742401620000,"open":102140.2,"high":102155.5,"low":102128.3,"close":102134.5,"volume":0.02085000090301037},{"timestamp":1742401680000,"open":102139.3,"high":102139.3,"low":102114.7,"close":102119.4,"volume":0.017470000311732292},{"timestamp":1742401740000,"open":102116.8,"high":102119.4,"low":102104.8,"close":102106.6,"volume":0.012439999729394913},{"timestamp":1742401800000,"open":102106.3,"high":102117.9,"low":102094,"close":102116.6,"volume":0.00675999978557229},{"timestamp":1742401860000,"open":102119.6,"high":102129.1,"low":102109.5,"close":102109.5,"volume":0.006049999967217445},{"timestamp":1742401920000,"open":102107.6,"high":102131.2,"low":102096.8,"close":102097.9,"volume":0.007849999703466892},{"timestamp":1742401980000,"open":102095.1,"high":102099.6,"low":102081.7,"close":102089.8,"volume":0.007699999958276749},{"timestamp":1742402040000,"open":102089.4,"high":102111.3,"low":102088.8,"close":102111.3,"volume":0.008910000324249268},{"timestamp":1742402100000,"open":102111.4,"high":102111.4,"low":102089.2,"close":102102.6,"volume":0.009460000321269035},{"timestamp":1742402160000,"open":102103.5,"high":102105.9,"low":102073.9,"close":102074.6,"volume":0.008910000324249268},{"timestamp":1742402220000,"open":102073,"high":102088.9,"low":102072.3,"close":102082.7,"volume":0.008249999955296516},{"timestamp":1742402280000,"open":102082.1,"high":102082.5,"low":102056.8,"close":102058.8,"volume":0.010119999758899212},{"timestamp":1742402340000,"open":102061.2,"high":102081.8,"low":102061.2,"close":102079.3,"volume":0.006819999776780605},{"timestamp":1742402400000,"open":102079.1,"high":102081.4,"low":102066.1,"close":102073.3,"volume":0.010870000347495079},{"timestamp":1742402460000,"open":102069,"high":102086.4,"low":102068.7,"close":102084.7,"volume":0.008089999668300152},{"timestamp":1742402520000,"open":102086.5,"high":102088.2,"low":102062.6,"close":102068.6,"volume":0.007590000052005053},{"timestamp":1742402580000,"open":102070.2,"high":102081.4,"low":102058.5,"close":102059.9,"volume":0.007259999867528677},{"timestamp":1742402640000,"open":102057.4,"high":102060.6,"low":102044.6,"close":102050.7,"volume":0.010590000078082085},{"timestamp":1742402700000,"open":102055.5,"high":102058,"low":102038.1,"close":102048.8,"volume":0.01143999956548214},{"timestamp":1742402760000,"open":102049.4,"high":102070.9,"low":102049.4,"close":102062.5,"volume":0.018060000613331795},{"timestamp":1742402820000,"open":102059.7,"high":102067.2,"low":102044.6,"close":102044.6,"volume":0.01713000051677227},{"timestamp":1742402880000,"open":102045.4,"high":102057.8,"low":102042.9,"close":102052.5,"volume":0.012849999591708183},{"timestamp":1742402940000,"open":102052.4,"high":102057.2,"low":102028.6,"close":102029.2,"volume":0.014589999802410603},{"timestamp":1742403000000,"open":102027.3,"high":102034.4,"low":102008.1,"close":102013.9,"volume":0.014519999735057354},{"timestamp":1742403060000,"open":102014.8,"high":102022.9,"low":101974.1,"close":101990.2,"volume":0.022679999470710754},{"timestamp":1742403120000,"open":101991.9,"high":101997.9,"low":101973.8,"close":101986.3,"volume":0.012880000285804272},{"timestamp":1742403180000,"open":101986.5,"high":102012.2,"low":101969.1,"close":101980.8,"volume":0.011920000426471233},{"timestamp":1742403240000,"open":101980.2,"high":102008.8,"low":101978.8,"close":102000,"volume":0.009030000306665897},{"timestamp":1742403300000,"open":102001.7,"high":102024.9,"low":101985.6,"close":102004.7,"volume":0.01001999992877245},{"timestamp":1742403360000,"open":102006.7,"high":102023.2,"low":102006.7,"close":102018.8,"volume":0.011819999665021896},{"timestamp":1742403420000,"open":102015.2,"high":102021.5,"low":102002,"close":102019.1,"volume":0.009239999577403069},{"timestamp":1742403480000,"open":102017.1,"high":102021.4,"low":102010.1,"close":102012.5,"volume":0.012430000118911266},{"timestamp":1742403540000,"open":102011.8,"high":102016.2,"low":102002.6,"close":102010.7,"volume":0.015350000001490116},{"timestamp":1742403600000,"open":102012.1,"high":102016.5,"low":101964,"close":101964,"volume":0.012330000288784504},{"timestamp":1742403660000,"open":101964.8,"high":102009,"low":101964.8,"close":101981.5,"volume":0.014639999717473984},{"timestamp":1742403720000,"open":101982.1,"high":101992.2,"low":101972.4,"close":101990.5,"volume":0.011989999562501907},{"timestamp":1742403780000,"open":101987.9,"high":102022.9,"low":101987.6,"close":102022.2,"volume":0.0083600003272295},{"timestamp":1742403840000,"open":102026.9,"high":102045.5,"low":102023.2,"close":102044.4,"volume":0.012910000048577785},{"timestamp":1742403900000,"open":102046.4,"high":102052.8,"low":102026.9,"close":102036.7,"volume":0.013330000452697277},{"timestamp":1742403960000,"open":102034.2,"high":102038.7,"low":102017.9,"close":102019.4,"volume":0.011110000312328339},{"timestamp":1742404020000,"open":102019.5,"high":102026.6,"low":102009.7,"close":102011.5,"volume":0.008469999767839909},{"timestamp":1742404080000,"open":102012.2,"high":102020.9,"low":101991,"close":102005.4,"volume":0.00788000039756298},{"timestamp":1742404140000,"open":102001.4,"high":102015.4,"low":101993.7,"close":102014.4,"volume":0.0064500002190470695},{"timestamp":1742404200000,"open":102015.2,"high":102022.9,"low":102011,"close":102014.5,"volume":0.006149999797344208},{"timestamp":1742404260000,"open":102016.5,"high":102025.6,"low":102004,"close":102020.8,"volume":0.007259999867528677},{"timestamp":1742404320000,"open":102021.1,"high":102038.7,"low":102020.9,"close":102023.9,"volume":0.007439999841153622},{"timestamp":1742404380000,"open":102019.9,"high":102030.2,"low":102008.4,"close":102011,"volume":0.00788000039756298},{"timestamp":1742404440000,"open":102004.4,"high":102028.2,"low":101997,"close":102025.6,"volume":0.008940000087022781},{"timestamp":1742404500000,"open":102024.5,"high":102031.3,"low":102005.8,"close":102013.4,"volume":0.010010000318288803},{"timestamp":1742404560000,"open":102014.9,"high":102041.4,"low":102011.4,"close":102030,"volume":0.011819999665021896},{"timestamp":1742404620000,"open":102023.3,"high":102040.8,"low":102017.8,"close":102025.7,"volume":0.013269999995827675},{"timestamp":1742404680000,"open":102024,"high":102031.4,"low":102007.7,"close":102007.7,"volume":0.01867000013589859},{"timestamp":1742404740000,"open":102009.8,"high":102020.6,"low":102003.7,"close":102012.8,"volume":0.015949999913573265},{"timestamp":1742404800000,"open":102018.8,"high":102026.9,"low":102003.8,"close":102022.9,"volume":0.012369999662041664},{"timestamp":1742404860000,"open":102030.4,"high":102038.8,"low":102026.9,"close":102032.1,"volume":0.010449999943375587},{"timestamp":1742404920000,"open":102034,"high":102034,"low":102007.2,"close":102028.3,"volume":0.01092000026255846},{"timestamp":1742404980000,"open":102030.4,"high":102040.5,"low":102022.2,"close":102040.4,"volume":0.010660000145435333},{"timestamp":1742405040000,"open":102041.1,"high":102047.9,"low":102027.6,"close":102037.8,"volume":0.011110000312328339},{"timestamp":1742405100000,"open":102038.1,"high":102053.9,"low":102033.4,"close":102047.2,"volume":0.014759999699890614},{"timestamp":1742405160000,"open":102048.2,"high":102090.9,"low":102043.7,"close":102080.4,"volume":0.016839999705553055},{"timestamp":1742405220000,"open":102080.5,"high":102088.6,"low":102063.7,"close":102070.4,"volume":0.01372000016272068},{"timestamp":1742405280000,"open":102071.3,"high":102082.9,"low":102030.6,"close":102044.5,"volume":0.014820000156760216},{"timestamp":1742405340000,"open":102042.1,"high":102061,"low":102041,"close":102058.2,"volume":0.011660000309348106},{"timestamp":1742405400000,"open":102058.2,"high":102071.3,"low":102048.9,"close":102050.5,"volume":0.008910000324249268},{"timestamp":1742405460000,"open":102049.9,"high":102050.8,"low":102030.6,"close":102046.1,"volume":0.00913000013679266},{"timestamp":1742405520000,"open":102045.4,"high":102062.7,"low":102039.5,"close":102062.7,"volume":0.009460000321269035},{"timestamp":1742405580000,"open":102059,"high":102069.3,"low":102045.5,"close":102064,"volume":0.009019999764859676},{"timestamp":1742405640000,"open":102063.7,"high":102067.7,"low":102053.2,"close":102064.1,"volume":0.008030000142753124},{"timestamp":1742405700000,"open":102067.1,"high":102068.1,"low":102034.3,"close":102034.3,"volume":0.009290000423789024},{"timestamp":1742405760000,"open":102034.1,"high":102037.5,"low":102020.5,"close":102032.8,"volume":0.010080000385642052},{"timestamp":1742405820000,"open":102031.3,"high":102043.1,"low":102018.9,"close":102033.1,"volume":0.01083999965339899},{"timestamp":1742405880000,"open":102032.6,"high":102039.5,"low":102023.6,"close":102039.2,"volume":0.01358999963849783},{"timestamp":1742405940000,"open":102039.4,"high":102053,"low":102033,"close":102040.1,"volume":0.006339999847114086},{"timestamp":1742406000000,"open":102041.8,"high":102043.2,"low":102012.8,"close":102016.6,"volume":0.011350000277161598},{"timestamp":1742406060000,"open":102016.2,"high":102027,"low":102002.1,"close":102011.6,"volume":0.030820000916719437},{"timestamp":1742406120000,"open":102009.8,"high":102026.4,"low":101992.6,"close":102015.6,"volume":0.028710000216960907},{"timestamp":1742406180000,"open":102012.2,"high":102032.4,"low":102008.4,"close":102025.7,"volume":0.013319999910891056},{"timestamp":1742406240000,"open":102026,"high":102030.7,"low":102003.7,"close":102008.1,"volume":0.011769999749958515},{"timestamp":1742406300000,"open":102010.2,"high":102013.1,"low":101990,"close":101992.9,"volume":0.006380000151693821},{"timestamp":1742406360000,"open":101987,"high":101989.9,"low":101956.7,"close":101964,"volume":0.0086899995803833},{"timestamp":1742406420000,"open":101965,"high":101968.7,"low":101957.6,"close":101960,"volume":0.009610000066459179},{"timestamp":1742406480000,"open":101958.6,"high":101999.4,"low":101952.5,"close":101997.1,"volume":0.012729999609291553},{"timestamp":1742406540000,"open":101992.7,"high":102014.2,"low":101992.5,"close":102004.8,"volume":0.011420000344514847},{"timestamp":1742406600000,"open":102003.8,"high":102020,"low":102001.4,"close":102013.5,"volume":0.01066999975591898},{"timestamp":1742406660000,"open":102011.9,"high":102025.7,"low":102002.8,"close":102020,"volume":0.010119999758899212},{"timestamp":1742406720000,"open":102019.2,"high":102027.7,"low":102002.4,"close":102018.2,"volume":0.011769999749958515},{"timestamp":1742406780000,"open":102018.6,"high":102019.3,"low":101993.3,"close":102013.8,"volume":0.008030000142753124},{"timestamp":1742406840000,"open":102016.3,"high":102017.9,"low":102000.1,"close":102006.1,"volume":0.010119999758899212},{"timestamp":1742406900000,"open":102005.4,"high":102032.7,"low":102004.8,"close":102015.2,"volume":0.008799999952316284},{"timestamp":1742406960000,"open":102012.2,"high":102023.8,"low":102006.8,"close":102020.4,"volume":0.00494999997317791},{"timestamp":1742407020000,"open":102017.3,"high":102020.4,"low":101997.1,"close":102005.8,"volume":0.010780000127851963},{"timestamp":1742407080000,"open":102003.5,"high":102015.6,"low":101984.3,"close":102004.5,"volume":0.014960000291466713},{"timestamp":1742407140000,"open":102005.5,"high":102005.5,"low":101788.1,"close":101788.1,"volume":0.02271999977529049}]