[{"timestamp":1742342400000,"open":111274.8,"high":111278.1,"low":111242.4,"close":111248.5,"volume":0.025909999385476112},{"timestamp":1742342460000,"open":111251.8,"high":111257.9,"low":111229.6,"close":111230,"volume":0.021560000255703926},{"timestamp":1742342520000,"open":111229.6,"high":111269.5,"low":111227.7,"close":111265.8,"volume":0.0200399998575449},{"timestamp":1742342580000,"open":111265.6,"high":111273.1,"low":111261,"close":111262.7,"volume":0.011880000121891499},{"timestamp":1742342640000,"open":111262.4,"high":111270.7,"low":111251.8,"close":111259,"volume":0.017470000311732292},{"timestamp":1742342700000,"open":111259.1,"high":111266.4,"low":111254.5,"close":111262.3,"volume":0.01370999962091446},{"timestamp":1742342760000,"open":111261.1,"high":111281.3,"low":111255.6,"close":111267.6,"volume":0.018880000337958336},{"timestamp":1742342820000,"open":111267.7,"high":111268.3,"low":111253.3,"close":111260,"volume":0.014240000396966934},{"timestamp":1742342880000,"open":111259.6,"high":111266.2,"low":111255.5,"close":111258.1,"volume":0.01568000018596649},{"timestamp":1742342940000,"open":111260,"high":111264.9,"low":111253.7,"close":111256.4,"volume":0.016540000215172768},{"timestamp":1742343000000,"open":111256.1,"high":111257.2,"low":111237.3,"close":111241.4,"volume":0.015309999696910381},{"timestamp":1742343060000,"open":111240.4,"high":111255.8,"low":111240.4,"close":111252.6,"volume":0.012109999544918537},{"timestamp":1742343120000,"open":111251.8,"high":111262.3,"low":111251.8,"close":111259.2,"volume":0.009879999794065952},{"timestamp":1742343180000,"open":111258.8,"high":111260.3,"low":111253,"close":111257.5,"volume":0.010350000113248825},{"timestamp":1742343240000,"open":111257.5,"high":111264.5,"low":111247.1,"close":111249.9,"volume":0.010900000110268593},{"timestamp":1742343300000,"open":111249.5,"high":111249.5,"low":111232.8,"close":111242.5,"volume":0.020190000534057617},{"timestamp":1742343360000,"open":111242.2,"high":111248.5,"low":111238.1,"close":111245.2,"volume":0.011959999799728394},{"timestamp":1742343420000,"open":111240.4,"high":111246.7,"low":111233.8,"close":111244,"volume":0.012649999931454659},{"timestamp":1742343480000,"open":111243.2,"high":111248.7,"low":111229.1,"close":111246.8,"volume":0.015110000036656857},{"timestamp":1742343540000,"open":111247.2,"high":111250.5,"low":111242.5,"close":111247.2,"volume":0.014010000042617321},{"timestamp":1742343600000,"open":111247.2,"high":111253.5,"low":111231.5,"close":111236.7,"volume":0.017580000683665276},{"timestamp":1742343660000,"open":111235.5,"high":111269.3,"low":111234.8,"close":111260.8,"volume":0.010320000350475311},{"timestamp":1742343720000,"open":111261.6,"high":111291.3,"low":111258.7,"close":111288.1,"volume":0.0062500000931322575},{"timestamp":1742343780000,"open":111287,"high":111292.4,"low":111275.4,"close":111280.2,"volume":0.008249999955296516},{"timestamp":1742343840000,"open":111279.1,"high":111280.5,"low":111278,"close":111279.5,"volume":0.0017600000137463212},{"timestamp":1742343900000,"open":111280.1,"high":111296.6,"low":111275,"close":111296.6,"volume":0.004730000160634518},{"timestamp":1742343960000,"open":111296.9,"high":111304.5,"low":111292.9,"close":111302.8,"volume":0.0038499999791383743},{"timestamp":1742344020000,"open":111303.2,"high":111322.7,"low":111298.3,"close":111320,"volume":0.014109999872744083},{"timestamp":1742344080000,"open":111322.4,"high":111346.8,"low":111318.5,"close":111335.5,"volume":0.010599999688565731},{"timestamp":1742344140000,"open":111339.2,"high":111358,"low":111338.9,"close":111338.9,"volume":0.008299999870359898},{"timestamp":1742344200000,"open":111340.1,"high":111356.4,"low":111340.1,"close":111342.8,"volume":0.015390000306069851},{"timestamp":1742344260000,"open":111341.2,"high":111342.8,"low":111324.9,"close":111326.2,"volume":0.029020000249147415},{"timestamp":1742344320000,"open":111325.2,"high":111325.5,"low":111307.8,"close":111307.8,"volume":0.018239999189972878},{"timestamp":1742344380000,"open":111311.3,"high":111312.2,"low":111291,"close":111304.3,"volume":0.015010000206530094},{"timestamp":1742344440000,"open":111303.8,"high":111324.8,"low":111303.8,"close":111324.8,"volume":0.008390000090003014},{"timestamp":1742344500000,"open":111316,"high":111328.5,"low":111305.7,"close":111324.4,"volume":0.009960000403225422},{"timestamp":1742344560000,"open":111325.6,"high":111338.4,"low":111325.6,"close":111337.3,"volume":0.004619999788701534},{"timestamp":1742344620000,"open":111337.7,"high":111343.9,"low":111311.6,"close":111312.9,"volume":0.005280000157654285},{"timestamp":1742344680000,"open":111313.1,"high":111317.3,"low":111306.9,"close":111307,"volume":0.004730000160634518},{"timestamp":1742344740000,"open":111305.9,"high":111325.9,"low":111305.9,"close":111321.6,"volume":0.006579999811947346},{"timestamp":1742344800000,"open":111322.3,"high":111328.5,"low":111312.5,"close":111328.5,"volume":0.0055599999614059925},{"timestamp":1742344860000,"open":111326.6,"high":111336.5,"low":111326.6,"close":111330.7,"volume":0.004610000178217888},{"timestamp":1742344920000,"open":111330,"high":111332.2,"low":111325.9,"close":111325.9,"volume":0.0042500002309679985},{"timestamp":1742344980000,"open":111317.5,"high":111317.6,"low":111298.7,"close":111302.7,"volume":0.016279999166727066},{"timestamp":1742345040000,"open":111302.8,"high":111321.5,"low":111301.3,"close":111317.5,"volume":0.021800000220537186},{"timestamp":1742345100000,"open":111316,"high":111326.7,"low":111309,"close":111310.8,"volume":0.012679999694228172},{"timestamp":1742345160000,"open":111310.9,"high":111310.9,"low":111287.4,"close":111290.7,"volume":0.006029999814927578},{"timestamp":1742345220000,"open":111291.1,"high":111291.4,"low":111270.2,"close":111270.2,"volume":0.007170000113546848},{"timestamp":1742345280000,"open":111269.9,"high":111280.6,"low":111268.9,"close":111273.3,"volume":0.004579999949783087},{"timestamp":1742345340000,"open":111273.3,"high":111283.2,"low":111271.6,"close":111278.1,"volume":0.0034600000362843275},{"timestamp":1742345400000,"open":111277.4,"high":111288.2,"low":111274.9,"close":111276.1,"volume":0.012679999694228172},{"timestamp":1742345460000,"open":111275,"high":111277.2,"low":111260.9,"close":111270.5,"volume":0.010219999589025974},{"timestamp":1742345520000,"open":111262.5,"high":111294.4,"low":111259.8,"close":111275.4,"volume":0.025699999183416367},{"timestamp":1742345580000,"open":111275.8,"high":111286.3,"low":111275.1,"close":111283,"volume":0.0035099999513477087},{"timestamp":1742345640000,"open":111284.1,"high":111285.2,"low":111272.5,"close":111279.9,"volume":0.0340999998152256},{"timestamp":1742345700000,"open":111280.9,"high":111289.2,"low":111278,"close":111281.8,"volume":0.023509999737143517},{"timestamp":1742345760000,"open":111282.2,"high":111296.1,"low":111282.2,"close":111292.1,"volume":0.027470000088214874},{"timestamp":1742345820000,"open":111292.1,"high":111292.1,"low":111276.7,"close":111276.7,"volume":0.0266100000590086},{"timestamp":1742345880000,"open":111277,"high":111281.9,"low":111265.6,"close":111272.6,"volume":0.028939999639987946},{"timestamp":1742345940000,"open":111275.3,"high":111276.4,"low":111261.6,"close":111270.4,"volume":0.032930001616477966},{"timestamp":1742346000000,"open":111270.4,"high":111316.7,"low":111244.1,"close":111302.5,"volume":0.06622999906539917},{"timestamp":1742346060000,"open":111302.5,"high":111305.6,"low":111275.9,"close":111281.1,"volume":0.06597000360488892},{"timestamp":1742346120000,"open":111281.7,"high":111281.8,"low":111250.3,"close":111250.4,"volume":0.07012999802827835},{"timestamp":1742346180000,"open":111250.4,"high":111254.7,"low":111223.1,"close":111225.7,"volume":0.07295999675989151},{"timestamp":1742346240000,"open":111225.3,"high":111229.1,"low":111210,"close":111216.9,"volume":0.04822999984025955},{"timestamp":1742346300000,"open":111219.2,"high":111227,"low":111204.4,"close":111227,"volume":0.03150000050663948},{"timestamp":1742346360000,"open":111228.1,"high":111251.6,"low":111195.1,"close":111240.9,"volume":0.02864000014960766},{"timestamp":1742346420000,"open":111245,"high":111256.5,"low":111229.7,"close":111249.5,"volume":0.046560000628232956},{"timestamp":1742346480000,"open":111248.3,"high":111273.4,"low":111247.1,"close":111247.1,"volume":0.047940000891685486},{"timestamp":1742346540000,"open":111247.2,"high":111262.4,"low":111232.1,"close":111254.3,"volume":0.03626000136137009},{"timestamp":1742346600000,"open":111252.4,"high":111268,"low":111248.2,"close":111260.9,"volume":0.0328500010073185},{"timestamp":1742346660000,"open":111259.9,"high":111269.8,"low":111252,"close":111255.1,"volume":0.023749999701976776},{"timestamp":1742346720000,"open":111253.5,"high":111253.5,"low":111198.5,"close":111200.7,"volume":0.061409998685121536},{"timestamp":1742346780000,"open":111200.7,"high":111203.3,"low":111189.1,"close":111199.1,"volume":0.06967999786138535},{"timestamp":1742346840000,"open":111199.1,"high":111213.8,"low":111183.5,"close":111183.5,"volume":0.027219999581575394},{"timestamp":1742346900000,"open":111184.2,"high":111194.5,"low":111176.9,"close":111191,"volume":0.08857999742031097},{"timestamp":1742346960000,"open":111190.9,"high":111196.9,"low":111174,"close":111177.2,"volume":0.06015000119805336},{"timestamp":1742347020000,"open":111177.2,"high":111182.8,"low":111165.9,"close":111166.8,"volume":0.03361999988555908},{"timestamp":1742347080000,"open":111166.7,"high":111167.9,"low":111142.6,"close":111165.4,"volume":0.05276000127196312},{"timestamp":1742347140000,"open":111165,"high":111171.5,"low":111152.4,"close":111152.9,"volume":0.044829998165369034},{"timestamp":1742347200000,"open":111152.9,"high":111165.8,"low":111150.9,"close":111153.7,"volume":0.0326399989426136},{"timestamp":1742347260000,"open":111156,"high":111163.9,"low":111135.1,"close":111163.9,"volume":0.0347599983215332},{"timestamp":1742347320000,"open":111164.6,"high":111182.9,"low":111163.4,"close":111182.5,"volume":0.04335999861359596},{"timestamp":1742347380000,"open":111182.5,"high":111195.3,"low":111177.3,"close":111178.8,"volume":0.03505999967455864},{"timestamp":1742347440000,"open":111178.5,"high":111182.1,"low":111172,"close":111173,"volume":0.013220000080764294},{"timestamp":1742347500000,"open":111172.6,"high":111192.8,"low":111167.6,"close":111191.8,"volume":0.01775999926030636},{"timestamp":1742347560000,"open":111191.8,"high":111191.8,"low":111175.6,"close":111175.6,"volume":0.01600000075995922},{"timestamp":1742347620000,"open":111175.6,"high":111189.3,"low":111175.6,"close":111185.9,"volume":0.012140000239014626},{"timestamp":1742347680000,"open":111185.9,"high":111203.3,"low":111181.6,"close":111198.9,"volume":0.016249999403953552},{"timestamp":1742347740000,"open":111199.7,"high":111207.8,"low":111196.4,"close":111196.4,"volume":0.01056000031530857},{"timestamp":1742347800000,"open":111197.1,"high":111197.9,"low":111178.3,"close":111181.7,"volume":0.05705000087618828},{"timestamp":1742347860000,"open":111183.3,"high":111185.8,"low":111163.6,"close":111164.1,"volume":0.049389999359846115},{"timestamp":1742347920000,"open":111164.8,"high":111169.7,"low":111160,"close":111166.1,"volume":0.03221999853849411},{"timestamp":1742347980000,"open":111166.1,"high":111169.7,"low":111152.8,"close":111159.2,"volume":0.027480000630021095},{"timestamp":1742348040000,"open":111159.1,"high":111169.5,"low":111153.9,"close":111164.6,"volume":0.03999000042676926},{"timestamp":1742348100000,"open":111164.7,"high":111196.3,"low":111162.9,"close":111182.2,"volume":0.04039999842643738},{"timestamp":1742348160000,"open":111182.2,"high":111198.6,"low":111180.5,"close":111194.2,"volume":0.03020000085234642},{"timestamp":1742348220000,"open":111194.2,"high":111194.2,"low":111172.4,"close":111175.9,"volume":0.029610000550746918},{"timestamp":1742348280000,"open":111175.4,"high":111177,"low":111163.3,"close":111176.3,"volume":0.017340000718832016},{"timestamp":1742348340000,"open":111176.3,"high":111176.3,"low":111154.1,"close":111154.2,"volume":0.035909999161958694},{"timestamp":1742348400000,"open":111153.8,"high":111155.6,"low":111123.9,"close":111137.2,"volume":0.02590000070631504},{"timestamp":1742348460000,"open":111137.3,"high":111148,"low":111129.5,"close":111136.9,"volume":0.012480000033974648},{"timestamp":1742348520000,"open":111132.9,"high":111144.3,"low":111122,"close":111133.1,"volume":0.010219999589025974},{"timestamp":1742348580000,"open":111133,"high":111133.1,"low":111118.1,"close":111122.6,"volume":0.02046000026166439},{"timestamp":1742348640000,"open":111122.5,"high":111150.6,"low":111120.8,"close":111130.4,"volume":0.027089999988675117},{"timestamp":1742348700000,"open":111130.4,"high":111144.3,"low":111128.2,"close":111132.5,"volume":0.03265000134706497},{"timestamp":1742348760000,"open":111128.6,"high":111130.3,"low":111116.3,"close":111119,"volume":0.04376000165939331},{"timestamp":1742348820000,"open":111119,"high":111155.2,"low":111118.9,"close":111143,"volume":0.060499999672174454},{"timestamp":1742348880000,"open":111142.9,"high":111155.3,"low":111131.7,"close":111150.2,"volume":0.034929998219013214},{"timestamp":1742348940000,"open":111150.9,"high":111165.6,"low":111147.8,"close":111153.9,"volume":0.03554999828338623},{"timestamp":1742349000000,"open":111154.8,"high":111163.2,"low":111148.8,"close":111154.7,"volume":0.025059999898076057},{"timestamp":1742349060000,"open":111154.8,"high":111158.4,"low":111129.9,"close":111130,"volume":0.050370000302791595},{"timestamp":1742349120000,"open":111129.9,"high":111137.3,"low":111129.1,"close":111134.4,"volume":0.02353999949991703},{"timestamp":1742349180000,"open":111136.6,"high":111145.3,"low":111134,"close":111134.8,"volume":0.029659999534487724},{"timestamp":1742349240000,"open":111134.7,"high":111134.7,"low":111124.6,"close":111124.8,"volume":0.02469000034034252},{"timestamp":1742349300000,"open":111124.4,"high":111132.4,"low":111110.5,"close":111130.2,"volume":0.019680000841617584},{"timestamp":1742349360000,"open":111129.9,"high":111151.1,"low":111128.9,"close":111144.1,"volume":0.01107999961823225},{"timestamp":1742349420000,"open":111145.1,"high":111168.2,"low":111140,"close":111167.1,"volume":0.014510000124573708},{"timestamp":1742349480000,"open":111165.9,"high":111178.1,"low":111158.2,"close":111177.2,"volume":0.015990000218153},{"timestamp":1742349540000,"open":111178.3,"high":111196.4,"low":111176.1,"close":111192.7,"volume":0.01489999983459711},{"timestamp":1742349600000,"open":111189.5,"high":111202.5,"low":111175.6,"close":111197.7,"volume":0.021069999784231186},{"timestamp":1742349660000,"open":111199.1,"high":111213,"low":111191.9,"close":111213,"volume":0.020400000736117363},{"timestamp":1742349720000,"open":111212.6,"high":111217.1,"low":111198.8,"close":111210.9,"volume":0.022700000554323196},{"timestamp":1742349780000,"open":111210.4,"high":111211.2,"low":111187.3,"close":111188.5,"volume":0.012539999559521675},{"timestamp":1742349840000,"open":111190.2,"high":111206.1,"low":111189.1,"close":111203.7,"volume":0.00913000013679266},{"timestamp":1742349900000,"open":111206.4,"high":111227.5,"low":111206.4,"close":111224.1,"volume":0.013860000297427177},{"timestamp":1742349960000,"open":111224.8,"high":111246.8,"low":111213.8,"close":111213.8,"volume":0.029890000820159912},{"timestamp":1742350020000,"open":111217.2,"high":111220.3,"low":111206.5,"close":111216,"volume":0.03985999897122383},{"timestamp":1742350080000,"open":111215.9,"high":111216.8,"low":111195.4,"close":111213,"volume":0.04899999871850014},{"timestamp":1742350140000,"open":111210.6,"high":111222.9,"low":111198.9,"close":111210,"volume":0.030409999191761017},{"timestamp":1742350200000,"open":111209.2,"high":111248.6,"low":111209.2,"close":111240.5,"volume":0.036079999059438705},{"timestamp":1742350260000,"open":111241.6,"high":111266.2,"low":111238.6,"close":111262.6,"volume":0.031369999051094055},{"timestamp":1742350320000,"open":111262.6,"high":111292.9,"low":111262.6,"close":111279.4,"volume":0.06787999719381332},{"timestamp":1742350380000,"open":111280.8,"high":111287.6,"low":111257.3,"close":111268.7,"volume":0.053279999643564224},{"timestamp":1742350440000,"open":111268.3,"high":111273.1,"low":111242.4,"close":111258.6,"volume":0.0501599982380867},{"timestamp":1742350500000,"open":111258.3,"high":111271.1,"low":111233.5,"close":111242.7,"volume":0.025599999353289604},{"timestamp":1742350560000,"open":111242.7,"high":111279.3,"low":111239.6,"close":111279.3,"volume":0.014139999635517597},{"timestamp":1742350620000,"open":111280,"high":111280,"low":111256.9,"close":111265.8,"volume":0.010499999858438969},{"timestamp":1742350680000,"open":111265.8,"high":111278.7,"low":111258.8,"close":111265.5,"volume":0.011269999668002129},{"timestamp":1742350740000,"open":111264,"high":111276.5,"low":111259.9,"close":111265.3,"volume":0.010339999571442604},{"timestamp":1742350800000,"open":111265.7,"high":111266.3,"low":111249.9,"close":111262.6,"volume":0.013989999890327454},{"timestamp":1742350860000,"open":111261.9,"high":111266.2,"low":111252.2,"close":111264.8,"volume":0.01843000017106533},{"timestamp":1742350920000,"open":111266.3,"high":111266.3,"low":111236.9,"close":111244.2,"volume":0.012659999541938305},{"timestamp":1742350980000,"open":111244.9,"high":111244.9,"low":111222,"close":111231.2,"volume":0.015479999594390392},{"timestamp":1742351040000,"open":111231.9,"high":111234.4,"low":111226.7,"close":111227.5,"volume":0.010529999621212482},{"timestamp":1742351100000,"open":111225.9,"high":111235.1,"low":111208.1,"close":111218.8,"volume":0.018950000405311584},{"timestamp":1742351160000,"open":111219.3,"high":111226.2,"low":111212.7,"close":111212.7,"volume":0.012900000438094139},{"timestamp":1742351220000,"open":111211.9,"high":111216.7,"low":111204.2,"close":111209.7,"volume":0.013910000212490559},{"timestamp":1742351280000,"open":111210,"high":111227.5,"low":111209.4,"close":111218.6,"volume":0.005659999791532755},{"timestamp":1742351340000,"open":111220.4,"high":111221.3,"low":111203.6,"close":111204.4,"volume":0.014430000446736813},{"timestamp":1742351400000,"open":111206.6,"high":111251.4,"low":111200.2,"close":111247.8,"volume":0.047770000994205475},{"timestamp":1742351460000,"open":111247.1,"high":111285.1,"low":111233.8,"close":111281.3,"volume":0.023240000009536743},{"timestamp":1742351520000,"open":111284.3,"high":111315.7,"low":111274.1,"close":111310.1,"volume":0.026729999110102654},{"timestamp":1742351580000,"open":111309.7,"high":111316.4,"low":111296.9,"close":111306.1,"volume":0.0282600000500679},{"timestamp":1742351640000,"open":111306.1,"high":111308.7,"low":111273.1,"close":111276.7,"volume":0.0287299994379282},{"timestamp":1742351700000,"open":111280.5,"high":111280.5,"low":111244.2,"close":111257,"volume":0.051989998668432236},{"timestamp":1742351760000,"open":111257,"high":111280.5,"low":111253.4,"close":111274.9,"volume":0.03426000103354454},{"timestamp":1742351820000,"open":111275.1,"high":111285.5,"low":111260.5,"close":111277.1,"volume":0.04774999991059303},{"timestamp":1742351880000,"open":111274.8,"high":111292.3,"low":111274.8,"close":111290.7,"volume":0.023169999942183495},{"timestamp":1742351940000,"open":111290.7,"high":111316.4,"low":111289.7,"close":111308.7,"volume":0.03731999918818474},{"timestamp":1742352000000,"open":111308.7,"high":111312.1,"low":111296.8,"close":111298.5,"volume":0.037539999932050705},{"timestamp":1742352060000,"open":111298.5,"high":111316,"low":111294.7,"close":111302.8,"volume":0.022190000861883163},{"timestamp":1742352120000,"open":111302.2,"high":111330,"low":111300.2,"close":111325.6,"volume":0.015130000188946724},{"timestamp":1742352180000,"open":111323.4,"high":111326.4,"low":111310.5,"close":111312.7,"volume":0.012450000271201134},{"timestamp":1742352240000,"open":111313.8,"high":111327.6,"low":111304,"close":111306.3,"volume":0.01785999909043312},{"timestamp":1742352300000,"open":111308.8,"high":111347.6,"low":111308.1,"close":111346.9,"volume":0.023760000243782997},{"timestamp":1742352360000,"open":111346.9,"high":111351.7,"low":111315.3,"close":111316.8,"volume":0.02167000062763691},{"timestamp":1742352420000,"open":111317.5,"high":111319.5,"low":111297.4,"close":111317.1,"volume":0.020679999142885208},{"timestamp":1742352480000,"open":111318.3,"high":111332,"low":111314.5,"close":111326.1,"volume":0.014179999940097332},{"timestamp":1742352540000,"open":111327.3,"high":111328,"low":111319.9,"close":111323.5,"volume":0.007089999970048666},{"timestamp":1742352600000,"open":111322.8,"high":111335.7,"low":111317.3,"close":111332.4,"volume":0.012240000069141388},{"timestamp":1742352660000,"open":111329.8,"high":111329.8,"low":111303.3,"close":111311.3,"volume":0.016359999775886536},{"timestamp":1742352720000,"open":111312.3,"high":111326.4,"low":111311,"close":111319.4,"volume":0.007499999832361937},{"timestamp":1742352780000,"open":111320.4,"high":111331.2,"low":111320.4,"close":111327.9,"volume":0.009949999861419201},{"timestamp":1742352840000,"open":111327.9,"high":111328.6,"low":111312,"close":111314.3,"volume":0.008910000324249268},{"timestamp":1742352900000,"open":111314.9,"high":111323.4,"low":111305.8,"close":111306.1,"volume":0.006709999870508909},{"timestamp":1742352960000,"open":111307.2,"high":111326.9,"low":111307.2,"close":111322.8,"volume":0.00913000013679266},{"timestamp":1742353020000,"open":111319.2,"high":111331.3,"low":111319.2,"close":111323.6,"volume":0.006709999870508909},{"timestamp":1742353080000,"open":111324.2,"high":111326.2,"low":111311.7,"close":111314.5,"volume":0.015949999913573265},{"timestamp":1742353140000,"open":111314.5,"high":111338,"low":111313.8,"close":111337.8,"volume":0.015370000153779984},{"timestamp":1742353200000,"open":111337.8,"high":111347.5,"low":111333.1,"close":111342.2,"volume":0.018719999119639397},{"timestamp":1742353260000,"open":111342.2,"high":111346.6,"low":111327.6,"close":111330.2,"volume":0.017030000686645508},{"timestamp":1742353320000,"open":111329.1,"high":111335.8,"low":111312.7,"close":111312.7,"volume":0.017960000783205032},{"timestamp":1742353380000,"open":111313.3,"high":111322.8,"low":111302.3,"close":111315.1,"volume":0.016839999705553055},{"timestamp":1742353440000,"open":111315.8,"high":111324.3,"low":111295.6,"close":111322.5,"volume":0.016690000891685486},{"timestamp":1742353500000,"open":111322.7,"high":111331.2,"low":111314.5,"close":111327.2,"volume":0.014259999617934227},{"timestamp":1742353560000,"open":111330.1,"high":111347.6,"low":111327.4,"close":111341.6,"volume":0.017260000109672546},{"timestamp":1742353620000,"open":111343.8,"high":111368.6,"low":111343.1,"close":111365.6,"volume":0.016030000522732735},{"timestamp":1742353680000,"open":111366,"high":111377.4,"low":111356.2,"close":111356.2,"volume":0.014189999550580978},{"timestamp":1742353740000,"open":111358,"high":111362.8,"low":111351.7,"close":111361.7,"volume":0.013199999928474426},{"timestamp":1742353800000,"open":111362.1,"high":111368.2,"low":111355.4,"close":111367.5,"volume":0.009349999949336052},{"timestamp":1742353860000,"open":111365.3,"high":111374.5,"low":111355.5,"close":111366.8,"volume":0.01143999956548214},{"timestamp":1742353920000,"open":111366.8,"high":111400.3,"low":111363.6,"close":111396,"volume":0.016790000721812248},{"timestamp":1742353980000,"open":111394.8,"high":111420.4,"low":111391.8,"close":111400.6,"volume":0.023639999330043793},{"timestamp":1742354040000,"open":111396.4,"high":111402,"low":111390.6,"close":111392.1,"volume":0.017139999195933342},{"timestamp":1742354100000,"open":111390.9,"high":111390.9,"low":111371.3,"close":111373.1,"volume":0.015239999629557133},{"timestamp":1742354160000,"open":111373.8,"high":111375,"low":111362.5,"close":111363.2,"volume":0.005059999879449606},{"timestamp":1742354220000,"open":111363.1,"high":111416.3,"low":111362.4,"close":111408.2,"volume":0.01827000081539154},{"timestamp":1742354280000,"open":111408.3,"high":111424.8,"low":111404.3,"close":111405.8,"volume":0.01803000085055828},{"timestamp":1742354340000,"open":111408.4,"high":111416.6,"low":111408,"close":111415.6,"volume":0.011219999752938747},{"timestamp":1742354400000,"open":111416.2,"high":111417.8,"low":111387.1,"close":111403.1,"volume":0.013810000382363796},{"timestamp":1742354460000,"open":111404.2,"high":111411.2,"low":111395.7,"close":111402.3,"volume":0.012400000356137753},{"timestamp":1742354520000,"open":111402.7,"high":111414.4,"low":111396.8,"close":111409.4,"volume":0.015490000136196613},{"timestamp":1742354580000,"open":111409.7,"high":111418.2,"low":111389.7,"close":111418.1,"volume":0.019689999520778656},{"timestamp":1742354640000,"open":111418.2,"high":111418.2,"low":111409.3,"close":111409.3,"volume":0.00863999966531992},{"timestamp":1742354700000,"open":111410.1,"high":111411.5,"low":111400.1,"close":111402.3,"volume":0.009200000204145908},{"timestamp":1742354760000,"open":111403.4,"high":111403.4,"low":111375.2,"close":111379,"volume":0.008190000429749489},{"timestamp":1742354820000,"open":111379.7,"high":111398.5,"low":111378.6,"close":111383.4,"volume":0.012059999629855156},{"timestamp":1742354880000,"open":111381.9,"high":111389.9,"low":111368.6,"close":111378.9,"volume":0.014270000159740448},{"timestamp":1742354940000,"open":111378.4,"high":111381.1,"low":111371.5,"close":111377.4,"volume":0.01498000044375658},{"timestamp":1742355000000,"open":111376.7,"high":111381.1,"low":111369.6,"close":111374.1,"volume":0.00494999997317791},{"timestamp":1742355060000,"open":111374.8,"high":111382,"low":111358.6,"close":111380.3,"volume":0.006930000148713589},{"timestamp":1742355120000,"open":111380.7,"high":111406.8,"low":111374,"close":111404.6,"volume":0.007699999958276749},{"timestamp":1742355180000,"open":111406,"high":111406,"low":111391.4,"close":111391.4,"volume":0.010499999858438969},{"timestamp":1742355240000,"open":111391,"high":111400.1,"low":111382.8,"close":111396.7,"volume":0.0061599998734891415},{"timestamp":1742355300000,"open":111397.4,"high":111415.5,"low":111387.1,"close":111411.9,"volume":0.009600000455975533},{"timestamp":1742355360000,"open":111411.5,"high":111426.7,"low":111408.5,"close":111418.2,"volume":0.010180000215768814},{"timestamp":1742355420000,"open":111419,"high":111420.1,"low":111402.4,"close":111410.8,"volume":0.012020000256597996},{"timestamp":1742355480000,"open":111407.4,"high":111407.4,"low":111387.6,"close":111404.5,"volume":0.02572000026702881},{"timestamp":1742355540000,"open":111405.3,"high":111408.3,"low":111392,"close":111408.3,"volume":0.020679999142885208},{"timestamp":1742355600000,"open":111408.9,"high":111416.4,"low":111392.5,"close":111415,"volume":0.015350000001490116},{"timestamp":1742355660000,"open":111416.5,"high":111431.5,"low":111415.5,"close":111431.5,"volume":0.008500000461935997},{"timestamp":1742355720000,"open":111430.3,"high":111444.8,"low":111424.8,"close":111443.4,"volume":0.013039999641478062},{"timestamp":1742355780000,"open":111442.3,"high":111445.8,"low":111432.2,"close":111436,"volume":0.016979999840259552},{"timestamp":1742355840000,"open":111436,"high":111455.1,"low":111425.7,"close":111428.2,"volume":0.014310000464320183},{"timestamp":1742355900000,"open":111425.6,"high":111453.7,"low":111424.6,"close":111451,"volume":0.00965999998152256},{"timestamp":1742355960000,"open":111451.7,"high":111515.7,"low":111450.4,"close":111503.9,"volume":0.018629999831318855},{"timestamp":1742356020000,"open":111533.5,"high":111549,"low":111474.5,"close":111493.5,"volume":0.01448999997228384},{"timestamp":1742356080000,"open":111505,"high":111511.9,"low":111497.2,"close":111503.9,"volume":0.015030000358819962},{"timestamp":1742356140000,"open":111504.7,"high":111510.9,"low":111469.4,"close":111469.4,"volume":0.021779999136924744},{"timestamp":1742356200000,"open":111469.5,"high":111494.5,"low":111452.5,"close":111489.4,"volume":0.013580000028014183},{"timestamp":1742356260000,"open":111489.3,"high":111517.1,"low":111488.3,"close":111511,"volume":0.03767000138759613},{"timestamp":1742356320000,"open":111511,"high":111526,"low":111510.6,"close":111517.4,"volume":0.047129999846220016},{"timestamp":1742356380000,"open":111519.2,"high":111532.5,"low":111502.6,"close":111532,"volume":0.05050000175833702},{"timestamp":1742356440000,"open":111530.6,"high":111549.8,"low":111521,"close":111536.7,"volume":0.05071999877691269},{"timestamp":1742356500000,"open":111535.3,"high":111568.1,"low":111530.9,"close":111566.3,"volume":0.04845999926328659},{"timestamp":1742356560000,"open":111567.7,"high":111586.7,"low":111555.3,"close":111561,"volume":0.056609999388456345},{"timestamp":1742356620000,"open":111559,"high":111571.7,"low":111529.9,"close":111533.5,"volume":0.06932999938726425},{"timestamp":1742356680000,"open":111532.2,"high":111538.3,"low":111514.1,"close":111532.3,"volume":0.1347000002861023},{"timestamp":1742356740000,"open":111533.6,"high":111533.7,"low":111487.5,"close":111491.4,"volume":0.07063999772071838},{"timestamp":1742356800000,"open":111491.4,"high":111492.5,"low":111474.5,"close":111489,"volume":0.03342999890446663},{"timestamp":1742356860000,"open":111489,"high":111489,"low":111448.9,"close":111459,"volume":0.02988000027835369},{"timestamp":1742356920000,"open":111458.9,"high":111463.1,"low":111448,"close":111454.6,"volume":0.06084999814629555},{"timestamp":1742356980000,"open":111453.8,"high":111455.6,"low":111440.6,"close":111443.3,"volume":0.03771999850869179},{"timestamp":1742357040000,"open":111443,"high":111470.4,"low":111443,"close":111455.8,"volume":0.05719999969005585},{"timestamp":1742357100000,"open":111456.8,"high":111458.7,"low":111443.5,"close":111457.7,"volume":0.04213999956846237},{"timestamp":1742357160000,"open":111457.6,"high":111459.8,"low":111439.6,"close":111454.4,"volume":0.048420000821352005},{"timestamp":1742357220000,"open":111454.5,"high":111457,"low":111441.9,"close":111455,"volume":0.029999999329447746},{"timestamp":1742357280000,"open":111454,"high":111455.1,"low":111428.4,"close":111433.6,"volume":0.04018000140786171},{"timestamp":1742357340000,"open":111433.5,"high":111462.6,"low":111422.5,"close":111458.9,"volume":0.03279000148177147},{"timestamp":1742357400000,"open":111458.9,"high":111459.2,"low":111450.1,"close":111458,"volume":0.010689999908208847},{"timestamp":1742357460000,"open":111458,"high":111461.6,"low":111451,"close":111461.4,"volume":0.03463999927043915},{"timestamp":1742357520000,"open":111461.5,"high":111464.8,"low":111445.8,"close":111451,"volume":0.04297000169754028},{"timestamp":1742357580000,"open":111451.1,"high":111458.1,"low":111440.6,"close":111454,"volume":0.04913000017404556},{"timestamp":1742357640000,"open":111454.3,"high":111454.3,"low":111433.3,"close":111435.1,"volume":0.031939998269081116},{"timestamp":1742357700000,"open":111437.4,"high":111445.5,"low":111429.7,"close":111442.5,"volume":0.0272000003606081},{"timestamp":1742357760000,"open":111442.1,"high":111468.2,"low":111428.7,"close":111466.4,"volume":0.03511999920010567},{"timestamp":1742357820000,"open":111466.3,"high":111495.3,"low":111466.3,"close":111479.7,"volume":0.027089999988675117},{"timestamp":1742357880000,"open":111479.3,"high":111492.4,"low":111475,"close":111484.4,"volume":0.014890000224113464},{"timestamp":1742357940000,"open":111486.6,"high":111507.3,"low":111484.9,"close":111496.4,"volume":0.01769999973475933},{"timestamp":1742358000000,"open":111496.5,"high":111508.5,"low":111488.4,"close":111498.1,"volume":0.01996999979019165},{"timestamp":1742358060000,"open":111498.2,"high":111523.2,"low":111492.3,"close":111509.3,"volume":0.03133000060915947},{"timestamp":1742358120000,"open":111509.4,"high":111517.8,"low":111502.7,"close":111508.5,"volume":0.03215999901294708},{"timestamp":1742358180000,"open":111508.3,"high":111512.1,"low":111492.5,"close":111497.4,"volume":0.041850000619888306},{"timestamp":1742358240000,"open":111497.3,"high":111499.6,"low":111473.1,"close":111495.8,"volume":0.07789000123739243},{"timestamp":1742358300000,"open":111497.5,"high":111502.3,"low":111493.1,"close":111498.3,"volume":0.042660001665353775},{"timestamp":1742358360000,"open":111497.7,"high":111554.1,"low":111496.3,"close":111549.4,"volume":0.04910000041127205},{"timestamp":1742358420000,"open":111554.3,"high":111554.8,"low":111523.8,"close":111532.5,"volume":0.012810000218451023},{"timestamp":1742358480000,"open":111532,"high":111540.6,"low":111514.1,"close":111514.1,"volume":0.014440000057220459},{"timestamp":1742358540000,"open":111515.6,"high":111529.1,"low":111515.2,"close":111519.3,"volume":0.009949999861419201},{"timestamp":1742358600000,"open":111518.9,"high":111523.8,"low":111512.3,"close":111516,"volume":0.004290000069886446},{"timestamp":1742358660000,"open":111517.1,"high":111521.1,"low":111509.7,"close":111518.2,"volume":0.0038399999029934406},{"timestamp":1742358720000,"open":111518.2,"high":111518.2,"low":111476,"close":111505.2,"volume":0.01042999979108572},{"timestamp":1742358780000,"open":111505.2,"high":111506.7,"low":111501.1,"close":111504.6,"volume":0.002309999894350767},{"timestamp":1742358840000,"open":111504.6,"high":111507.3,"low":111478.8,"close":111479.1,"volume":0.021059999242424965},{"timestamp":1742358900000,"open":111479.5,"high":111490,"low":111473.7,"close":111482.5,"volume":0.06550999730825424},{"timestamp":1742358960000,"open":111482.6,"high":111508.6,"low":111459.7,"close":111503,"volume":0.020889999344944954},{"timestamp":1742359020000,"open":111503,"high":111511.4,"low":111480.7,"close":111509.2,"volume":0.033319998532533646},{"timestamp":1742359080000,"open":111508.1,"high":111516,"low":111497.3,"close":111501,"volume":0.025919999927282333},{"timestamp":1742359140000,"open":111500.9,"high":111511.5,"low":111485.4,"close":111485.6,"volume":0.03325999900698662},{"timestamp":1742359200000,"open":111485.7,"high":111487.2,"low":111465.3,"close":111467.3,"volume":0.02978000044822693},{"timestamp":1742359260000,"open":111467.4,"high":111494.9,"low":111467.4,"close":111482.3,"volume":0.020640000700950623},{"timestamp":1742359320000,"open":111482.8,"high":111497.3,"low":111481.3,"close":111494.5,"volume":0.019060000777244568},{"timestamp":1742359380000,"open":111491.1,"high":111494.8,"low":111488.8,"close":111491.9,"volume":0.019859999418258667},{"timestamp":1742359440000,"open":111492,"high":111494.2,"low":111483,"close":111486.6,"volume":0.008829999715089798},{"timestamp":1742359500000,"open":111488.9,"high":111494,"low":111466.7,"close":111479.3,"volume":0.025919999927282333},{"timestamp":1742359560000,"open":111479.2,"high":111483.4,"low":111469,"close":111473.5,"volume":0.02256999909877777},{"timestamp":1742359620000,"open":111473.5,"high":111479,"low":111470.1,"close":111473.5,"volume":0.0326399989426136},{"timestamp":1742359680000,"open":111473.9,"high":111481.8,"low":111473.5,"close":111480.4,"volume":0.006909999996423721},{"timestamp":1742359740000,"open":111480.8,"high":111485.9,"low":111468.6,"close":111479.7,"volume":0.008469999767839909},{"timestamp":1742359800000,"open":111478.9,"high":111501.8,"low":111475.2,"close":111500.6,"volume":0.00989999994635582},{"timestamp":1742359860000,"open":111500.6,"high":111505.1,"low":111489.3,"close":111504.3,"volume":0.007149999961256981},{"timestamp":1742359920000,"open":111504.4,"high":111509.3,"low":111496.8,"close":111504.6,"volume":0.010130000300705433},{"timestamp":1742359980000,"open":111498.3,"high":111498.4,"low":111487.3,"close":111495.5,"volume":0.01537999976426363},{"timestamp":1742360040000,"open":111494.3,"high":111506.3,"low":111493.3,"close":111505.4,"volume":0.026660000905394554},{"timestamp":1742360100000,"open":111505.5,"high":111508,"low":111472.4,"close":111489.2,"volume":0.017230000346899033},{"timestamp":1742360160000,"open":111489.1,"high":111506.4,"low":111464.1,"close":111465.3,"volume":0.025679999962449074},{"timestamp":1742360220000,"open":111464.2,"high":111509.3,"low":111460.5,"close":111497.2,"volume":0.014430000446736813},{"timestamp":1742360280000,"open":111495.8,"high":111575.4,"low":111494.2,"close":111540,"volume":0.014739999547600746},{"timestamp":1742360340000,"open":111541,"high":111557,"low":111534.4,"close":111547.1,"volume":0.01484999991953373},{"timestamp":1742360400000,"open":111546.2,"high":111571.9,"low":111543.1,"close":111570.6,"volume":0.014960000291466713},{"timestamp":1742360460000,"open":111570.6,"high":111584.7,"low":111558.9,"close":111581.5,"volume":0.017270000651478767},{"timestamp":1742360520000,"open":111581.5,"high":111586.7,"low":111566.5,"close":111568.1,"volume":0.015639999881386757},{"timestamp":1742360580000,"open":111568,"high":111582.5,"low":111568,"close":111579.3,"volume":0.014270000159740448},{"timestamp":1742360640000,"open":111578.1,"high":111593.4,"low":111571.1,"close":111579.2,"volume":0.01924999989569187},{"timestamp":1742360700000,"open":111578.6,"high":111584.4,"low":111567.6,"close":111578.7,"volume":0.013030000030994415},{"timestamp":1742360760000,"open":111578.8,"high":111605.2,"low":111571.8,"close":111576.2,"volume":0.017820000648498535},{"timestamp":1742360820000,"open":111575.9,"high":111600.3,"low":111575.8,"close":111581,"volume":0.011029999703168869},{"timestamp":1742360880000,"open":111597.7,"high":111603,"low":111579.6,"close":111587.4,"volume":0.016829999163746834},{"timestamp":1742360940000,"open":111588.3,"high":111591.1,"low":111567.7,"close":111585,"volume":0.018699999898672104},{"timestamp":1742361000000,"open":111585.9,"high":111591.7,"low":111573.1,"close":111584.8,"volume":0.01583999954164028},{"timestamp":1742361060000,"open":111583.2,"high":111634.3,"low":111580.7,"close":111622.5,"volume":0.028850000351667404},{"timestamp":1742361120000,"open":111621.3,"high":111626.6,"low":111606.6,"close":111609.4,"volume":0.030799999833106995},{"timestamp":1742361180000,"open":111610.5,"high":111616.9,"low":111579.5,"close":111611.8,"volume":0.022949999198317528},{"timestamp":1742361240000,"open":111611.8,"high":111623.2,"low":111605.6,"close":111620.1,"volume":0.01972999982535839},{"timestamp":1742361300000,"open":111620,"high":111632.3,"low":111602.1,"close":111610.3,"volume":0.023429999127984047},{"timestamp":1742361360000,"open":111610.4,"high":111652.5,"low":111607.4,"close":111629.3,"volume":0.024390000849962234},{"timestamp":1742361420000,"open":111629.3,"high":111629.7,"low":111592.1,"close":111597.1,"volume":0.028289999812841415},{"timestamp":1742361480000,"open":111598.9,"high":111615.8,"low":111595.8,"close":111615.4,"volume":0.009189999662339687},{"timestamp":1742361540000,"open":111616.5,"high":111638.9,"low":111600.8,"close":111616,"volume":0.013450000435113907},{"timestamp":1742361600000,"open":111615.6,"high":111659.5,"low":111607.2,"close":111622.6,"volume":0.03703000023961067},{"timestamp":1742361660000,"open":111623.8,"high":111652.2,"low":111610.7,"close":111612.6,"volume":0.019050000235438347},{"timestamp":1742361720000,"open":111612.3,"high":111620.4,"low":111590.8,"close":111597.4,"volume":0.045049998909235},{"timestamp":1742361780000,"open":111597.7,"high":111606.8,"low":111575.2,"close":111587.1,"volume":0.053279999643564224},{"timestamp":1742361840000,"open":111589,"high":111628.8,"low":111585.9,"close":111613.9,"volume":0.04393000155687332},{"timestamp":1742361900000,"open":111612,"high":111693,"low":111609.6,"close":111626.9,"volume":0.030500000342726707},{"timestamp":1742361960000,"open":111628.1,"high":111652.5,"low":111625.4,"close":111633.1,"volume":0.022949999198317528},{"timestamp":1742362020000,"open":111635,"high":111648.2,"low":111587.3,"close":111597.6,"volume":0.01868000067770481},{"timestamp":1742362080000,"open":111598.5,"high":111645.1,"low":111555.7,"close":111594.6,"volume":0.03660999983549118},{"timestamp":1742362140000,"open":111594.7,"high":111628.8,"low":111593.5,"close":111594.6,"volume":0.025189999490976334},{"timestamp":1742362200000,"open":111594.4,"high":111640.9,"low":111582.5,"close":111598.7,"volume":0.0443900004029274},{"timestamp":1742362260000,"open":111597.5,"high":111664.9,"low":111588.1,"close":111664.9,"volume":0.019530000165104866},{"timestamp":1742362320000,"open":111609.6,"high":111665.1,"low":111600.1,"close":111633.5,"volume":0.03152000159025192},{"timestamp":1742362380000,"open":111633.5,"high":111690.3,"low":111630.8,"close":111650.4,"volume":0.030950000509619713},{"timestamp":1742362440000,"open":111650.8,"high":111691.9,"low":111647.1,"close":111685.9,"volume":0.015399999916553497},{"timestamp":1742362500000,"open":111684.6,"high":111780.6,"low":111681.6,"close":111769,"volume":0.049219999462366104},{"timestamp":1742362560000,"open":111753.5,"high":111786.9,"low":111730.2,"close":111773.4,"volume":0.04114999994635582},{"timestamp":1742362620000,"open":111773.4,"high":111797,"low":111748.5,"close":111791,"volume":0.028230000287294388},{"timestamp":1742362680000,"open":111792.2,"high":111803.9,"low":111749.7,"close":111751.9,"volume":0.057659998536109924},{"timestamp":1742362740000,"open":111749.4,"high":111783.3,"low":111725.5,"close":111761.2,"volume":0.08449999988079071},{"timestamp":1742362800000,"open":111769.2,"high":111774.8,"low":111734.6,"close":111736.8,"volume":0.017570000141859055},{"timestamp":1742362860000,"open":111743.5,"high":111787.6,"low":111737,"close":111746.1,"volume":0.011869999580085278},{"timestamp":1742362980000,"open":111784.2,"high":111784.3,"low":111751,"close":111751.1,"volume":0.0157299991697073},{"timestamp":1742363040000,"open":111751.2,"high":111766.6,"low":111725,"close":111755.1,"volume":0.020090000703930855},{"timestamp":1742363100000,"open":111769.3,"high":111810.6,"low":111758.8,"close":111791.4,"volume":0.010579999536275864},{"timestamp":1742363220000,"open":111783.9,"high":111799.7,"low":111759.5,"close":111762.7,"volume":0.016790000721812248},{"timestamp":1742363280000,"open":111762.8,"high":111780,"low":111752.1,"close":111778.6,"volume":0.010239999741315842},{"timestamp":1742363340000,"open":111778.2,"high":111780.8,"low":111778.2,"close":111778.7,"volume":0.0019199999514967203},{"timestamp":1742363520000,"open":111824.3,"high":111844.8,"low":111823.2,"close":111823.2,"volume":0.0004400000034365803},{"timestamp":1742363580000,"open":111818.6,"high":111854.2,"low":111786.9,"close":111792.8,"volume":0.005789999850094318},{"timestamp":1742363640000,"open":111848.5,"high":111848.5,"low":111788.5,"close":111834.1,"volume":0.006289999932050705},{"timestamp":1742363700000,"open":111858.4,"high":111870.4,"low":111846,"close":111866.5,"volume":0.010300000198185444},{"timestamp":1742363760000,"open":111866.6,"high":111895.9,"low":111849,"close":111884.6,"volume":0.03147000074386597},{"timestamp":1742363820000,"open":111883.9,"high":111925.6,"low":111882.4,"close":111917.1,"volume":0.04349999874830246},{"timestamp":1742363880000,"open":111917.6,"high":111952.6,"low":111883.7,"close":111952.6,"volume":0.021250000223517418},{"timestamp":1742364000000,"open":111865.5,"high":111885.7,"low":111864.7,"close":111873.2,"volume":0.0029100000392645597},{"timestamp":1742364060000,"open":111879,"high":111912.7,"low":111878.2,"close":111898,"volume":0.01145000010728836},{"timestamp":1742364120000,"open":111887.1,"high":111893.7,"low":111887.1,"close":111893.7,"volume":0.0014299999456852674},{"timestamp":1742364180000,"open":111891.8,"high":111958,"low":111891.6,"close":111945,"volume":0.011309999972581863},{"timestamp":1742364240000,"open":111924.9,"high":111940.1,"low":111881,"close":111887,"volume":0.02508999966084957},{"timestamp":1742364300000,"open":111912.7,"high":111967.7,"low":111873.5,"close":111967.7,"volume":0.02517000027000904},{"timestamp":1742364360000,"open":111967.3,"high":111967.3,"low":111890.7,"close":111922.8,"volume":0.05561999976634979},{"timestamp":1742364420000,"open":111922.1,"high":111939.7,"low":111906.9,"close":111929.3,"volume":0.0689300000667572},{"timestamp":1742364480000,"open":111929.4,"high":111931.9,"low":111878.7,"close":111882,"volume":0.0423399992287159},{"timestamp":1742364540000,"open":111882.1,"high":111890.1,"low":111866.7,"close":111869.9,"volume":0.04236000031232834},{"timestamp":1742364600000,"open":111869.9,"high":111870.8,"low":111824.3,"close":111842.8,"volume":0.050620000809431076},{"timestamp":1742364660000,"open":111840.9,"high":111841.2,"low":111786.4,"close":111793.9,"volume":0.03784999996423721},{"timestamp":1742364720000,"open":111789,"high":111797.6,"low":111731.5,"close":111734.1,"volume":0.04757000133395195},{"timestamp":1742364780000,"open":111734.2,"high":111734.2,"low":111650.8,"close":111701.2,"volume":0.05575999990105629},{"timestamp":1742364840000,"open":111704.6,"high":111731.4,"low":111700.3,"close":111712.9,"volume":0.02621999941766262},{"timestamp":1742364900000,"open":111712.8,"high":111783.9,"low":111686.5,"close":111779.1,"volume":0.03248000144958496},{"timestamp":1742364960000,"open":111776,"high":111809.1,"low":111731.6,"close":111731.6,"volume":0.030549999326467514},{"timestamp":1742365020000,"open":111731.6,"high":111731.6,"low":111683.7,"close":111709.1,"volume":0.058880001306533813},{"timestamp":1742365080000,"open":111710.4,"high":111722.6,"low":111697.7,"close":111710.1,"volume":0.03415000066161156},{"timestamp":1742365140000,"open":111710.5,"high":111727.1,"low":111667.5,"close":111693.4,"volume":0.029920000582933426},{"timestamp":1742365200000,"open":111694.6,"high":111719.8,"low":111552.2,"close":111552.6,"volume":0.037289999425411224},{"timestamp":1742365260000,"open":111543.8,"high":111654.3,"low":111543.8,"close":111647,"volume":0.04782000184059143},{"timestamp":1742365320000,"open":111646.6,"high":111663.7,"low":111620.4,"close":111653,"volume":0.04027000069618225},{"timestamp":1742365380000,"open":111655.1,"high":111708.2,"low":111655.1,"close":111698.9,"volume":0.021900000050663948},{"timestamp":1742365440000,"open":111698.8,"high":111709.2,"low":111646,"close":111664.4,"volume":0.025369999930262566},{"timestamp":1742365500000,"open":111664,"high":111700.5,"low":111622.6,"close":111667.5,"volume":0.03319999948143959},{"timestamp":1742365560000,"open":111673.6,"high":111691.8,"low":111658.7,"close":111681.9,"volume":0.01792999915778637},{"timestamp":1742365620000,"open":111683,"high":111722.7,"low":111662,"close":111666.6,"volume":0.03350000083446503},{"timestamp":1742365680000,"open":111667.4,"high":111671.1,"low":111620.6,"close":111629.2,"volume":0.02914999984204769},{"timestamp":1742365740000,"open":111629.2,"high":111638.8,"low":111602.6,"close":111626.5,"volume":0.05195000022649765},{"timestamp":1742365800000,"open":111624.6,"high":111634.2,"low":111573.5,"close":111596.6,"volume":0.04100999981164932},{"timestamp":1742365860000,"open":111596.1,"high":111627.2,"low":111556.3,"close":111561,"volume":0.04909000173211098},{"timestamp":1742365920000,"open":111560.9,"high":111632.1,"low":111549.2,"close":111632.1,"volume":0.04896000027656555},{"timestamp":1742365980000,"open":111632.1,"high":111644.8,"low":111614,"close":111629,"volume":0.028929999098181725},{"timestamp":1742366040000,"open":111629.1,"high":111648.2,"low":111617.9,"close":111627.5,"volume":0.028839999809861183},{"timestamp":1742366100000,"open":111621.6,"high":111668.6,"low":111619.5,"close":111664.3,"volume":0.021770000457763672},{"timestamp":1742366160000,"open":111724.4,"high":111738.5,"low":111722,"close":111735.4,"volume":0.004519999958574772},{"timestamp":1742366280000,"open":111718.9,"high":111733.2,"low":111683.8,"close":111704.5,"volume":0.011749999597668648},{"timestamp":1742366340000,"open":111711.8,"high":111816.3,"low":111698.9,"close":111733.9,"volume":0.014580000191926956},{"timestamp":1742366400000,"open":111709.4,"high":111842.6,"low":111706.2,"close":111797.4,"volume":0.024800000712275505},{"timestamp":1742366460000,"open":111798.7,"high":111799.8,"low":111713.3,"close":111776.8,"volume":0.028289999812841415},{"timestamp":1742366520000,"open":111777.9,"high":111803.3,"low":111767.5,"close":111801.5,"volume":0.022059999406337738},{"timestamp":1742366580000,"open":111804.5,"high":111856.9,"low":111797.6,"close":111856.9,"volume":0.027969999238848686},{"timestamp":1742366640000,"open":111857.3,"high":111928.3,"low":111850.5,"close":111883.9,"volume":0.0437299981713295},{"timestamp":1742366700000,"open":111883.9,"high":111999.6,"low":111875.4,"close":111976.9,"volume":0.10585000365972519},{"timestamp":1742366760000,"open":111976.9,"high":111991.6,"low":111922.6,"close":111952.3,"volume":0.1250399947166443},{"timestamp":1742366820000,"open":111953,"high":111985.2,"low":111951.2,"close":111959.4,"volume":0.06202999874949455},{"timestamp":1742366880000,"open":111959.7,"high":111995,"low":111943.6,"close":111981,"volume":0.035009998828172684},{"timestamp":1742366940000,"open":111981.5,"high":112072.9,"low":111954,"close":112053.2,"volume":0.08307000249624252},{"timestamp":1742367000000,"open":112050.7,"high":112093.5,"low":112040.6,"close":112086.6,"volume":0.04966000095009804},{"timestamp":1742367060000,"open":112087.3,"high":112092.5,"low":112001.2,"close":112039.8,"volume":0.057739999145269394},{"timestamp":1742367120000,"open":112039.8,"high":112069,"low":112006.3,"close":112064.6,"volume":0.04179000109434128},{"timestamp":1742367180000,"open":112063.6,"high":112098.5,"low":112010.9,"close":112053.7,"volume":0.1038300022482872},{"timestamp":1742367240000,"open":112053.2,"high":112124.3,"low":112031.6,"close":112114.3,"volume":0.14824999868869781},{"timestamp":1742367300000,"open":112114.3,"high":112143.3,"low":112017,"close":112028.8,"volume":0.0719899982213974},{"timestamp":1742367360000,"open":112038.4,"high":112164.4,"low":112029.7,"close":112163.3,"volume":0.09459000080823898},{"timestamp":1742367420000,"open":112165.8,"high":112186,"low":112122.1,"close":112160.2,"volume":0.08918000012636185},{"timestamp":1742367480000,"open":112116.7,"high":112117.7,"low":112081.5,"close":112112.3,"volume":0.04171000048518181},{"timestamp":1742367540000,"open":112117.3,"high":112146.9,"low":112055.5,"close":112130.2,"volume":0.03516000136733055},{"timestamp":1742367600000,"open":112130.2,"high":112155.4,"low":112092.3,"close":112147.4,"volume":0.027659999206662178},{"timestamp":1742367660000,"open":112134.9,"high":112232.3,"low":112134.9,"close":112193.5,"volume":0.035349998623132706},{"timestamp":1742367720000,"open":112189.6,"high":112332.8,"low":112163.7,"close":112252.4,"volume":0.033080000430345535},{"timestamp":1742367780000,"open":112245.5,"high":112261.4,"low":112180.6,"close":112189.9,"volume":0.05663000047206879},{"timestamp":1742367840000,"open":112190.7,"high":112206.8,"low":112105.5,"close":112105.8,"volume":0.05237000063061714},{"timestamp":1742367900000,"open":112132.1,"high":112202.5,"low":111927.6,"close":112126.7,"volume":0.04106999933719635},{"timestamp":1742367960000,"open":112126.7,"high":112161,"low":112114.5,"close":112137.1,"volume":0.028519999235868454},{"timestamp":1742368020000,"open":112139.1,"high":112241.1,"low":112131.7,"close":112231.7,"volume":0.04645000025629997},{"timestamp":1742368080000,"open":112231.6,"high":112308.6,"low":112230,"close":112269.4,"volume":0.02744000032544136},{"timestamp":1742368140000,"open":112269.3,"high":112369.2,"low":112262.3,"close":112356.2,"volume":0.0254100002348423},{"timestamp":1742368200000,"open":112353.9,"high":112525.1,"low":112159.6,"close":112345.3,"volume":0.0343099981546402},{"timestamp":1742368260000,"open":112345.6,"high":112720.1,"low":112339.1,"close":112720,"volume":0.013199999928474426},{"timestamp":1742368320000,"open":113324,"high":113324.8,"low":112661,"close":112781.4,"volume":0.008910000324249268},{"timestamp":1742368380000,"open":112863.3,"high":112896.7,"low":112717.2,"close":112824.8,"volume":0.025019999593496323},{"timestamp":1742368440000,"open":112827.7,"high":112931.5,"low":112706.8,"close":112867.6,"volume":0.035420000553131104},{"timestamp":1742368500000,"open":112868.3,"high":112953.1,"low":112839.6,"close":112873.6,"volume":0.023089999333024025},{"timestamp":1742368560000,"open":112889.2,"high":113126.5,"low":112857.8,"close":112924.3,"volume":0.028720000758767128},{"timestamp":1742368620000,"open":112923.8,"high":113107.5,"low":112911.2,"close":112983.4,"volume":0.029850000515580177},{"timestamp":1742368680000,"open":112983.8,"high":113245.1,"low":112983.8,"close":113137.4,"volume":0.03133000060915947},{"timestamp":1742368740000,"open":113143.5,"high":113281.8,"low":113099.5,"close":113124.1,"volume":0.02271999977529049},{"timestamp":1742368800000,"open":113120,"high":113462.6,"low":112303.5,"close":112306.5,"volume":0.03099999949336052},{"timestamp":1742368860000,"open":113208.9,"high":113393.2,"low":113205.9,"close":113388.4,"volume":0.021880000829696655},{"timestamp":1742368920000,"open":113389.4,"high":113579.1,"low":113279,"close":113332.3,"volume":0.01696000061929226},{"timestamp":1742368980000,"open":113336.4,"high":113402.4,"low":113295.9,"close":113302.3,"volume":0.022929999977350235},{"timestamp":1742369040000,"open":113307,"high":113524.2,"low":113280.1,"close":113405.9,"volume":0.02166000008583069},{"timestamp":1742369100000,"open":113385.1,"high":113462.7,"low":113325.4,"close":113400,"volume":0.028860000893473625},{"timestamp":1742369160000,"open":113407.2,"high":113769.7,"low":113399.5,"close":113761.2,"volume":0.03197000175714493},{"timestamp":1742369220000,"open":113761.2,"high":114090.5,"low":113686.2,"close":113976.5,"volume":0.026359999552369118},{"timestamp":1742369280000,"open":113999.1,"high":114245.6,"low":113943.6,"close":114206.1,"volume":0.025760000571608543},{"timestamp":1742369340000,"open":114207.8,"high":115055.7,"low":114200.7,"close":114873.2,"volume":0.02102000080049038},{"timestamp":1742369460000,"open":117002,"high":117005.8,"low":117002,"close":117005.7,"volume":0.0006000000284984708},{"timestamp":1742369520000,"open":116377.7,"high":116906.6,"low":116066.8,"close":116211.5,"volume":0.0033400000538676977},{"timestamp":1742369580000,"open":117011.8,"high":117906.8,"low":117010.1,"close":117542.9,"volume":0.007040000054985285},{"timestamp":1742369640000,"open":117501.6,"high":117969.5,"low":117383,"close":117969.5,"volume":0.021970000118017197},{"timestamp":1742369700000,"open":118341.2,"high":119186.4,"low":118339.6,"close":119176,"volume":0.00570000009611249},{"timestamp":1742369760000,"open":119187.9,"high":119571.8,"low":119175.5,"close":119547.2,"volume":0.006649999879300594},{"timestamp":1742369820000,"open":121522.9,"high":121947.4,"low":121495.5,"close":121899.2,"volume":0.0163199994713068},{"timestamp":1742369880000,"open":121804.7,"high":123071.2,"low":121804.7,"close":123069.9,"volume":0.022779999300837517},{"timestamp":1742370000000,"open":124637.1,"high":124642.9,"low":124635.9,"close":124640,"volume":0.002240000059828162},{"timestamp":1742370060000,"open":124681.1,"high":124719.6,"low":124560.9,"close":124634.7,"volume":0.028720000758767128},{"timestamp":1742370180000,"open":124535.3,"high":124702.2,"low":124535.3,"close":124639,"volume":0.00634999992325902},{"timestamp":1742370240000,"open":124520.1,"high":124539.6,"low":123582.2,"close":123600,"volume":0.01066999975591898},{"timestamp":1742370300000,"open":123593.5,"high":123593.5,"low":123357.1,"close":123357.1,"volume":0.0015200000489130616},{"timestamp":1742370360000,"open":123055,"high":123388.9,"low":123055,"close":123205.1,"volume":0.004670000169426203},{"timestamp":1742370420000,"open":120750.5,"high":120750.5,"low":120665,"close":120723,"volume":0.0015399999683722854},{"timestamp":1742370540000,"open":117238.7,"high":117254,"low":117238.7,"close":117252.8,"volume":0.005830000154674053},{"timestamp":1742370600000,"open":117961.4,"high":118224,"low":117961.4,"close":118224,"volume":0.00749000022187829},{"timestamp":1742370660000,"open":118367.3,"high":118773.9,"low":118367.2,"close":118736.3,"volume":0.01193000003695488},{"timestamp":1742370720000,"open":118758.6,"high":119001.2,"low":118758.6,"close":118957.4,"volume":0.027370000258088112},{"timestamp":1742370780000,"open":118923.7,"high":119408.2,"low":118857.3,"close":119363.7,"volume":0.014039999805390835},{"timestamp":1742370840000,"open":118313.6,"high":118313.6,"low":118247.9,"close":118247.9,"volume":0.0012799999676644802},{"timestamp":1742370900000,"open":118773.1,"high":118774.2,"low":118458.1,"close":118469.3,"volume":0.0020600000862032175},{"timestamp":1742370960000,"open":118469.3,"high":118469.3,"low":118024.7,"close":118434.7,"volume":0.02758999913930893},{"timestamp":1742371020000,"open":118449.9,"high":118452.1,"low":118314.7,"close":118444.3,"volume":0.00848000030964613},{"timestamp":1742371080000,"open":118448,"high":118494.5,"low":118048,"close":118442.4,"volume":0.05381999909877777},{"timestamp":1742371140000,"open":118455.7,"high":118723,"low":118384.2,"close":118722.4,"volume":0.025989999994635582},{"timestamp":1742371200000,"open":118872.5,"high":118880.4,"low":118861.1,"close":118863.7,"volume":0.009089999832212925},{"timestamp":1742371260000,"open":118317.9,"high":118448.9,"low":118138.2,"close":118141.7,"volume":0.005119999870657921},{"timestamp":1742371320000,"open":118141.6,"high":118446.7,"low":118118.6,"close":118149.4,"volume":0.032660000026226044},{"timestamp":1742371380000,"open":118294.5,"high":118294.6,"low":118294.5,"close":118294.6,"volume":0.0007999999797903001},{"timestamp":1742371440000,"open":118297.5,"high":118300.9,"low":118111.6,"close":118111.6,"volume":0.00215999991632998},{"timestamp":1742371500000,"open":118603.5,"high":118603.5,"low":118603.5,"close":118603.5,"volume":0.00039999998989515007},{"timestamp":1742371620000,"open":117991.5,"high":118277.1,"low":117991.4,"close":118162,"volume":0.004610000178217888},{"timestamp":1742371680000,"open":118212.3,"high":118374.6,"low":117768.8,"close":117884.1,"volume":0.03029000014066696},{"timestamp":1742371740000,"open":117884.1,"high":118105.1,"low":117872.4,"close":117883.7,"volume":0.021940000355243683},{"timestamp":1742371800000,"open":117754.7,"high":118064.5,"low":117754.7,"close":117989.2,"volume":0.009759999811649323},{"timestamp":1742371980000,"open":117318.6,"high":117816.7,"low":117310.4,"close":117559.6,"volume":0.014589999802410603},{"timestamp":1742372220000,"open":117144.2,"high":117144.2,"low":116995.7,"close":116995.7,"volume":0.0004799999878741801},{"timestamp":1742372280000,"open":116853.6,"high":116896.3,"low":116367.4,"close":116421,"volume":0.009039999917149544},{"timestamp":1742372340000,"open":116370.2,"high":116832.1,"low":116346.4,"close":116829.1,"volume":0.01640000008046627},{"timestamp":1742372400000,"open":116829.2,"high":117004.5,"low":116775.6,"close":116973.3,"volume":0.009580000303685665},{"timestamp":1742372460000,"open":116972.9,"high":117246,"low":116970.9,"close":117170,"volume":0.033629998564720154},{"timestamp":1742372520000,"open":117177.7,"high":117425.3,"low":117126.1,"close":117157.9,"volume":0.043389998376369476},{"timestamp":1742372580000,"open":117157.7,"high":117495.7,"low":117131.1,"close":117233.9,"volume":0.047860000282526016},{"timestamp":1742372640000,"open":117233.2,"high":117586.3,"low":117161.7,"close":117523.6,"volume":0.07503999769687653},{"timestamp":1742372700000,"open":117523.2,"high":117586.3,"low":117412.6,"close":117579.5,"volume":0.053449999541044235},{"timestamp":1742372760000,"open":117579.5,"high":117596.5,"low":117396.7,"close":117404.6,"volume":0.041120000183582306},{"timestamp":1742372820000,"open":117404.6,"high":117564.1,"low":117379.3,"close":117402.5,"volume":0.07408999651670456},{"timestamp":1742372880000,"open":117400.2,"high":117400.2,"low":117148.8,"close":117274.8,"volume":0.004000000189989805},{"timestamp":1742372940000,"open":117418.4,"high":117418.4,"low":117175.2,"close":117249.7,"volume":0.005160000175237656},{"timestamp":1742373000000,"open":117116.4,"high":117589.6,"low":117108,"close":117540.9,"volume":0.020959999412298203},{"timestamp":1742373060000,"open":117542,"high":117741.1,"low":117535.7,"close":117632.3,"volume":0.042080000042915344},{"timestamp":1742373120000,"open":117632.2,"high":117775.5,"low":117571.7,"close":117775.5,"volume":0.0869700014591217},{"timestamp":1742373180000,"open":117775.6,"high":118170,"low":117726.6,"close":118003.3,"volume":0.059849999845027924},{"timestamp":1742373240000,"open":118063.7,"high":118255.4,"low":117958.3,"close":117988.9,"volume":0.04228999838232994},{"timestamp":1742373300000,"open":117996.3,"high":118264.4,"low":117995.4,"close":118174.1,"volume":0.05875999853014946},{"timestamp":1742373360000,"open":118174.2,"high":118211.2,"low":118120.5,"close":118174.9,"volume":0.034380000084638596},{"timestamp":1742373420000,"open":118114,"high":118351.8,"low":118086.9,"close":118199.4,"volume":0.03677999973297119},{"timestamp":1742373480000,"open":118212.1,"high":118244.5,"low":118045.5,"close":118228.1,"volume":0.03616999834775925},{"timestamp":1742373540000,"open":118228,"high":118334.9,"low":117977.4,"close":118010.3,"volume":0.04512999951839447},{"timestamp":1742373600000,"open":118165.8,"high":118363.3,"low":118165.8,"close":118216.1,"volume":0.027459999546408653},{"timestamp":1742373660000,"open":118216.1,"high":118415.4,"low":118181.6,"close":118363.9,"volume":0.020419999957084656},{"timestamp":1742373720000,"open":118218.2,"high":118538.1,"low":118161.3,"close":118161.3,"volume":0.015440000221133232},{"timestamp":1742373780000,"open":118161.3,"high":118522.2,"low":118148.4,"close":118458.4,"volume":0.019339999184012413},{"timestamp":1742373840000,"open":118454.5,"high":118573.7,"low":118446.5,"close":118462.4,"volume":0.02271999977529049},{"timestamp":1742373900000,"open":118461,"high":118469,"low":118447.6,"close":118447.6,"volume":0.001979999942705035},{"timestamp":1742373960000,"open":118745.5,"high":118752.9,"low":118733.2,"close":118743.5,"volume":0.008320000022649765},{"timestamp":1742374080000,"open":118584.3,"high":119351.5,"low":118559.6,"close":118566.3,"volume":0.033629998564720154},{"timestamp":1742374140000,"open":118569.2,"high":118730.2,"low":118565.3,"close":118730.1,"volume":0.031050000339746475},{"timestamp":1742374200000,"open":118730.1,"high":118831.7,"low":118698.9,"close":118827.7,"volume":0.04456999897956848},{"timestamp":1742374260000,"open":118827.6,"high":119134.8,"low":118627.6,"close":118674.8,"volume":0.03754999861121178},{"timestamp":1742374320000,"open":118670.9,"high":118682.6,"low":118205.1,"close":118286.1,"volume":0.008539999835193157},{"timestamp":1742374380000,"open":118225.9,"high":118924.5,"low":118213,"close":118287.6,"volume":0.02061999961733818},{"timestamp":1742374440000,"open":118286.1,"high":118514.8,"low":118221.2,"close":118427.1,"volume":0.017309999093413353},{"timestamp":1742374500000,"open":118423.2,"high":118866.4,"low":118383.8,"close":118775.9,"volume":0.03249000012874603},{"timestamp":1742374560000,"open":118777.6,"high":118855.8,"low":118257.7,"close":118302.6,"volume":0.058469999581575394},{"timestamp":1742374620000,"open":118302.4,"high":118732,"low":118241,"close":118552.6,"volume":0.04636000096797943},{"timestamp":1742374680000,"open":118559.7,"high":118733.7,"low":118258.9,"close":118537.3,"volume":0.032660000026226044},{"timestamp":1742374740000,"open":118537,"high":118730.1,"low":118244.9,"close":118453.5,"volume":0.028219999745488167},{"timestamp":1742374800000,"open":118451.1,"high":118748,"low":118242.9,"close":118556.9,"volume":0.03666999936103821},{"timestamp":1742374860000,"open":118554.6,"high":118567.8,"low":117657.6,"close":117657.6,"volume":0.03678999841213226},{"timestamp":1742374920000,"open":117657.6,"high":118132.5,"low":117295.8,"close":117299.7,"volume":0.029969999566674232},{"timestamp":1742374980000,"open":117299.8,"high":118162.8,"low":117296.3,"close":118158.3,"volume":0.03643999993801117},{"timestamp":1742375040000,"open":118157.5,"high":118159.1,"low":117298.6,"close":117670.3,"volume":0.04806999862194061},{"timestamp":1742375100000,"open":117674.2,"high":118485.4,"low":117674.2,"close":118481.7,"volume":0.041280001401901245},{"timestamp":1742375160000,"open":118485.4,"high":118509.2,"low":118264,"close":118300.7,"volume":0.03037000074982643},{"timestamp":1742375220000,"open":118296.8,"high":118346.3,"low":118286,"close":118328.7,"volume":0.029999999329447746},{"timestamp":1742375280000,"open":118328.7,"high":118640.3,"low":118328.7,"close":118396.9,"volume":0.02490999922156334},{"timestamp":1742375340000,"open":118397,"high":118838.1,"low":118341.3,"close":118586.6,"volume":0.03109000064432621},{"timestamp":1742375400000,"open":118583.2,"high":118592,"low":118316.7,"close":118326.1,"volume":0.0301900003105402},{"timestamp":1742375460000,"open":118325.6,"high":118335.1,"low":117905.9,"close":117912.6,"volume":0.026259999722242355},{"timestamp":1742375520000,"open":117911.8,"high":118045.4,"low":117390.3,"close":117812.1,"volume":0.029009999707341194},{"timestamp":1742375580000,"open":117782.6,"high":118004.5,"low":117773.1,"close":117983.7,"volume":0.024539999663829803},{"timestamp":1742375640000,"open":117982.2,"high":118069.2,"low":117906.5,"close":118028.5,"volume":0.029279999434947968},{"timestamp":1742375700000,"open":118030.2,"high":118128,"low":118030.2,"close":118118.3,"volume":0.03068000078201294},{"timestamp":1742375760000,"open":118117.5,"high":118126,"low":117886.8,"close":117932.9,"volume":0.03116999939084053},{"timestamp":1742375820000,"open":117935,"high":117970.2,"low":117770.7,"close":117771.6,"volume":0.04139000177383423},{"timestamp":1742375880000,"open":117771.5,"high":117771.5,"low":117356.3,"close":117651.6,"volume":0.022280000150203705},{"timestamp":1742375940000,"open":117649.3,"high":117765.7,"low":117621,"close":117636.2,"volume":0.02831999957561493},{"timestamp":1742376000000,"open":117636.8,"high":117662.4,"low":117626.5,"close":117647,"volume":0.02964000031352043},{"timestamp":1742376060000,"open":117647.5,"high":117649.8,"low":117614,"close":117615.3,"volume":0.03500000014901161},{"timestamp":1742376120000,"open":117615.2,"high":117654.6,"low":117309.4,"close":117493.9,"volume":0.02387000061571598},{"timestamp":1742376180000,"open":117476.2,"high":117532.9,"low":117342.3,"close":117385.7,"volume":0.04495000094175339},{"timestamp":1742376240000,"open":117385.1,"high":117403.2,"low":117203.9,"close":117229.3,"volume":0.03519999980926514},{"timestamp":1742376300000,"open":117228.9,"high":117305.6,"low":117218.2,"close":117221.1,"volume":0.03717999905347824},{"timestamp":1742376360000,"open":117221,"high":117419,"low":117213.2,"close":117413.9,"volume":0.0314599983394146},{"timestamp":1742376420000,"open":117415.4,"high":117546.3,"low":117412.3,"close":117528,"volume":0.03136000037193298},{"timestamp":1742376480000,"open":117526.4,"high":117708.3,"low":117507.9,"close":117542.7,"volume":0.0258799996227026},{"timestamp":1742376540000,"open":117542.7,"high":117542.8,"low":117375.3,"close":117382.7,"volume":0.022789999842643738},{"timestamp":1742376600000,"open":117386.6,"high":117522.6,"low":117371,"close":117435.1,"volume":0.027459999546408653},{"timestamp":1742376660000,"open":117435,"high":117456.3,"low":116973.1,"close":117141.2,"volume":0.031700000166893005},{"timestamp":1742376720000,"open":117139,"high":117312.1,"low":117118.2,"close":117198.2,"volume":0.03229999914765358},{"timestamp":1742376780000,"open":117155.2,"high":117345.9,"low":117060.1,"close":117151.1,"volume":0.046939998865127563},{"timestamp":1742376840000,"open":117149.6,"high":117241.3,"low":117080.5,"close":117121.8,"volume":0.048179998993873596},{"timestamp":1742376900000,"open":117121.9,"high":117352.1,"low":116925.3,"close":116977.9,"volume":0.039820000529289246},{"timestamp":1742376960000,"open":116977.5,"high":116989.1,"low":116956.3,"close":116965.7,"volume":0.03531999886035919},{"timestamp":1742377020000,"open":116961,"high":117137,"low":116757,"close":116908.3,"volume":0.025469999760389328},{"timestamp":1742377080000,"open":116911.5,"high":117213.7,"low":116619.3,"close":117079.7,"volume":0.032829999923706055},{"timestamp":1742377140000,"open":117079.8,"high":117254.2,"low":117055.2,"close":117127.9,"volume":0.028149999678134918},{"timestamp":1742377200000,"open":117127.9,"high":117227,"low":117104.4,"close":117208,"volume":0.022700000554323196},{"timestamp":1742377260000,"open":117207.9,"high":117223.9,"low":117191,"close":117195.7,"volume":0.029340000823140144},{"timestamp":1742377320000,"open":117195.8,"high":117263.1,"low":117148.1,"close":117263.1,"volume":0.02450999990105629},{"timestamp":1742377380000,"open":117263.1,"high":117304.1,"low":117214.2,"close":117242.7,"volume":0.025800000876188278},{"timestamp":1742377440000,"open":117242.7,"high":117378.1,"low":117226.3,"close":117376.7,"volume":0.02604999952018261},{"timestamp":1742377500000,"open":117372.9,"high":117911.1,"low":117350.5,"close":117555,"volume":0.022749999538064003},{"timestamp":1742377560000,"open":117558.9,"high":117658.5,"low":117534.5,"close":117652.8,"volume":0.01785000041127205},{"timestamp":1742377620000,"open":117648.8,"high":118176.8,"low":117554.9,"close":117692.8,"volume":0.027639999985694885},{"timestamp":1742377680000,"open":117694.4,"high":117951.9,"low":117595.5,"close":117618.7,"volume":0.029100000858306885},{"timestamp":1742377740000,"open":117617.9,"high":117791.2,"low":117617.9,"close":117733.5,"volume":0.02590000070631504},{"timestamp":1742377800000,"open":117733,"high":117758.9,"low":117710.1,"close":117756,"volume":0.01841999962925911},{"timestamp":1742377860000,"open":117750.7,"high":118264.4,"low":117750.7,"close":118264.3,"volume":0.019500000402331352},{"timestamp":1742377920000,"open":118264.4,"high":118264.4,"low":118170.8,"close":118198.5,"volume":0.01623000018298626},{"timestamp":1742377980000,"open":118199.4,"high":118199.4,"low":117419,"close":117467.1,"volume":0.036240000277757645},{"timestamp":1742378040000,"open":117467.1,"high":118004.5,"low":117329.4,"close":117440.8,"volume":0.03305000066757202},{"timestamp":1742378100000,"open":117433,"high":117686.2,"low":117424.8,"close":117664.1,"volume":0.03505999967455864},{"timestamp":1742378160000,"open":117663.7,"high":118383.7,"low":117660.1,"close":118357.3,"volume":0.024730000644922256},{"timestamp":1742378220000,"open":118350.1,"high":118506.3,"low":117683.2,"close":118097.8,"volume":0.012860000133514404},{"timestamp":1742378280000,"open":118097,"high":118462.4,"low":118095.5,"close":118462.4,"volume":0.01066999975591898},{"timestamp":1742378340000,"open":118462.5,"high":118666,"low":118104.9,"close":118212.3,"volume":0.014630000106990337},{"timestamp":1742378400000,"open":118203.1,"high":118271.5,"low":118180.1,"close":118185,"volume":0.008799999952316284},{"timestamp":1742378460000,"open":118183,"high":118787.4,"low":118175.6,"close":118434.3,"volume":0.009460000321269035},{"timestamp":1742378520000,"open":118433.5,"high":118623.8,"low":118359.7,"close":118361.9,"volume":0.009239999577403069},{"timestamp":1742378580000,"open":118361.6,"high":118464.1,"low":118361.6,"close":118448.7,"volume":0.02249000035226345},{"timestamp":1742378640000,"open":118448,"high":118501.3,"low":118434.3,"close":118487.5,"volume":0.01843000017106533},{"timestamp":1742378700000,"open":118488.6,"high":118614.7,"low":118475.1,"close":118614.7,"volume":0.02044999971985817},{"timestamp":1742378760000,"open":118600.1,"high":118600.1,"low":118326.6,"close":118327,"volume":0.018479999154806137},{"timestamp":1742378820000,"open":118327,"high":118327.5,"low":118125.2,"close":118323.5,"volume":0.014349999837577343},{"timestamp":1742378880000,"open":118323.6,"high":118323.6,"low":118161.2,"close":118265.8,"volume":0.01600000075995922},{"timestamp":1742378940000,"open":118258.4,"high":118384.1,"low":117284,"close":117284,"volume":0.03175999969244003},{"timestamp":1742379000000,"open":117284.3,"high":117772.7,"low":117282.8,"close":117771.1,"volume":0.019950000569224358},{"timestamp":1742379060000,"open":117772.7,"high":117928.9,"low":117761,"close":117927.9,"volume":0.018939999863505363},{"timestamp":1742379120000,"open":117927.9,"high":117954.4,"low":117440.5,"close":117447.6,"volume":0.022679999470710754},{"timestamp":1742379180000,"open":117687.1,"high":117762.2,"low":117444,"close":117454.9,"volume":0.02783999964594841},{"timestamp":1742379240000,"open":117454.5,"high":117620.1,"low":117450.1,"close":117619.8,"volume":0.023679999634623528},{"timestamp":1742379300000,"open":117711,"high":118044.7,"low":117595.1,"close":117718.7,"volume":0.02239999920129776},{"timestamp":1742379360000,"open":117719.9,"high":117975.1,"low":117661.3,"close":117853.1,"volume":0.031029999256134033},{"timestamp":1742379420000,"open":117858.5,"high":117944.2,"low":117834.2,"close":117854.2,"volume":0.02167999930679798},{"timestamp":1742379480000,"open":117854.2,"high":117929.5,"low":117813.4,"close":117842.4,"volume":0.023649999871850014},{"timestamp":1742379540000,"open":117890.4,"high":117966.8,"low":117878.4,"close":117918,"volume":0.022099999710917473},{"timestamp":1742379600000,"open":117922.9,"high":117930.9,"low":117800.3,"close":117888.9,"volume":0.02662000060081482},{"timestamp":1742379660000,"open":117888.8,"high":118037.5,"low":117748.7,"close":117878.3,"volume":0.0210999995470047},{"timestamp":1742379720000,"open":117877.5,"high":117914.5,"low":117691.9,"close":117699.6,"volume":0.02175999991595745},{"timestamp":1742379780000,"open":117699.3,"high":117727.2,"low":116988.3,"close":117200.2,"volume":0.044679999351501465},{"timestamp":1742379840000,"open":117151.2,"high":117347.9,"low":116869.2,"close":116880.6,"volume":0.02377999946475029},{"timestamp":1742379900000,"open":116921.9,"high":117241.3,"low":116854.2,"close":116934.8,"volume":0.01606000028550625},{"timestamp":1742379960000,"open":117020.9,"high":117075.3,"low":116896,"close":116993.3,"volume":0.027049999684095383},{"timestamp":1742380020000,"open":116992.5,"high":117216.5,"low":116959.3,"close":117138.6,"volume":0.02019999921321869},{"timestamp":1742380080000,"open":117141.5,"high":117349.7,"low":117109.1,"close":117273.6,"volume":0.019910000264644623},{"timestamp":1742380140000,"open":117273.5,"high":117647,"low":117128.6,"close":117411.5,"volume":0.036249998956918716},{"timestamp":1742380200000,"open":117411.7,"high":117603.6,"low":117307.3,"close":117365.2,"volume":0.03203999996185303},{"timestamp":1742380260000,"open":117365.4,"high":117494.4,"low":117356.5,"close":117491.8,"volume":0.03942999988794327},{"timestamp":1742380320000,"open":117491.4,"high":117558.7,"low":117342.4,"close":117368.1,"volume":0.05144000053405762},{"timestamp":1742380380000,"open":117367.5,"high":117443.9,"low":117246.6,"close":117248.3,"volume":0.04608000069856644},{"timestamp":1742380440000,"open":117248.2,"high":117303.8,"low":117237.4,"close":117302.9,"volume":0.04715000092983246},{"timestamp":1742380500000,"open":117302.9,"high":117411.3,"low":117279.8,"close":117410.5,"volume":0.032919999212026596},{"timestamp":1742380560000,"open":117411.3,"high":117588.8,"low":117260.3,"close":117279.5,"volume":0.019850000739097595},{"timestamp":1742380620000,"open":117279.5,"high":117352.1,"low":117233.2,"close":117299.8,"volume":0.022390000522136688},{"timestamp":1742380680000,"open":117297.1,"high":117297.4,"low":116949.4,"close":117000.8,"volume":0.0297200009226799},{"timestamp":1742380740000,"open":116989.5,"high":116993.1,"low":116597.9,"close":116602.4,"volume":0.023499999195337296},{"timestamp":1742380800000,"open":116602.3,"high":116626.2,"low":116132.7,"close":116132.7,"volume":0.04075999930500984},{"timestamp":1742380860000,"open":116131.6,"high":116131.6,"low":115570.3,"close":115722.2,"volume":0.03092999942600727},{"timestamp":1742380920000,"open":115734.7,"high":115759.1,"low":115703.5,"close":115723.8,"volume":0.02686000056564808},{"timestamp":1742380980000,"open":115724.6,"high":115886.2,"low":115671.7,"close":115726.1,"volume":0.02143000066280365},{"timestamp":1742381040000,"open":115726,"high":116223.8,"low":115707,"close":116081.9,"volume":0.030319999903440475},{"timestamp":1742381100000,"open":116081.4,"high":116226.4,"low":116039.3,"close":116060.4,"volume":0.022770000621676445},{"timestamp":1742381160000,"open":116061.2,"high":116275.5,"low":116044.5,"close":116196.1,"volume":0.026900000870227814},{"timestamp":1742381220000,"open":116198,"high":116437.9,"low":116181.8,"close":116348.1,"volume":0.026979999616742134},{"timestamp":1742381280000,"open":116346.8,"high":116888.3,"low":116286,"close":116665.5,"volume":0.029850000515580177},{"timestamp":1742381340000,"open":116666.2,"high":116741.2,"low":116664.6,"close":116683.1,"volume":0.025129999965429306},{"timestamp":1742381400000,"open":116692.1,"high":116746.8,"low":116653.5,"close":116667.4,"volume":0.025129999965429306},{"timestamp":1742381460000,"open":116667,"high":116696.5,"low":116445.7,"close":116448.7,"volume":0.0207700002938509},{"timestamp":1742381520000,"open":116448.6,"high":116454.9,"low":116233.8,"close":116301.1,"volume":0.019440000876784325},{"timestamp":1742381580000,"open":116297.2,"high":116315.8,"low":116240.6,"close":116243.5,"volume":0.02768000029027462},{"timestamp":1742381640000,"open":116242.7,"high":116343.2,"low":116216.8,"close":116333.1,"volume":0.01971999928355217},{"timestamp":1742381700000,"open":116334.2,"high":116424,"low":116187.7,"close":116211.2,"volume":0.025779999792575836},{"timestamp":1742381760000,"open":116208.7,"high":116406,"low":116147.9,"close":116383.4,"volume":0.022949999198317528},{"timestamp":1742381820000,"open":116382.9,"high":116545,"low":116200.5,"close":116341,"volume":0.021040000021457672},{"timestamp":1742381880000,"open":116341,"high":116369.1,"low":116315.8,"close":116357.8,"volume":0.007149999961256981},{"timestamp":1742381940000,"open":116357.9,"high":116518.6,"low":116288.8,"close":116298.6,"volume":0.010889999568462372},{"timestamp":1742382000000,"open":116298.6,"high":116317.4,"low":116197,"close":116205.5,"volume":0.007369999773800373},{"timestamp":1742382060000,"open":116234.5,"high":116270.1,"low":116182.8,"close":116255.3,"volume":0.006519999820739031},{"timestamp":1742382120000,"open":116251,"high":116266.9,"low":116208.1,"close":116257.5,"volume":0.012719999998807907},{"timestamp":1742382180000,"open":116259.1,"high":116311.8,"low":116246,"close":116266.4,"volume":0.021369999274611473},{"timestamp":1742382240000,"open":116265.4,"high":116310.4,"low":116257.3,"close":116310.4,"volume":0.028629999607801437},{"timestamp":1742382300000,"open":116310,"high":116328.1,"low":116299.8,"close":116301,"volume":0.009700000286102295},{"timestamp":1742382360000,"open":116301.8,"high":116316.9,"low":116216.4,"close":116224.6,"volume":0.01703999936580658},{"timestamp":1742382420000,"open":116223.9,"high":116223.9,"low":116162.6,"close":116190.8,"volume":0.025690000504255295},{"timestamp":1742382480000,"open":116190.7,"high":116198.2,"low":116113.1,"close":116133.3,"volume":0.02410000003874302},{"timestamp":1742382540000,"open":116127.6,"high":116130.7,"low":116116.6,"close":116127.3,"volume":0.014800000004470348},{"timestamp":1742382600000,"open":116127.4,"high":116203.7,"low":116122.4,"close":116202.1,"volume":0.01819000020623207},{"timestamp":1742382660000,"open":116203.7,"high":116203.7,"low":115977.9,"close":116042.9,"volume":0.022520000115036964},{"timestamp":1742382720000,"open":116042.8,"high":116048.7,"low":115977.1,"close":116007.7,"volume":0.018559999763965607},{"timestamp":1742382780000,"open":116007.3,"high":116119.7,"low":115987.8,"close":116060.5,"volume":0.021689999848604202},{"timestamp":1742382840000,"open":116061.9,"high":116195.8,"low":116012.1,"close":116060.6,"volume":0.02645999938249588},{"timestamp":1742382900000,"open":116060.7,"high":116101.7,"low":116046.5,"close":116089.4,"volume":0.01947000063955784},{"timestamp":1742382960000,"open":116088.4,"high":116212.9,"low":116078,"close":116160.8,"volume":0.024159999564290047},{"timestamp":1742383020000,"open":116178.8,"high":116185.7,"low":116056,"close":116058.9,"volume":0.018939999863505363},{"timestamp":1742383080000,"open":116058.4,"high":116058.4,"low":116041.5,"close":116053.9,"volume":0.015629999339580536},{"timestamp":1742383140000,"open":116053.8,"high":116058.5,"low":115975.7,"close":115981.5,"volume":0.01606000028550625},{"timestamp":1742383200000,"open":115979.2,"high":115979.2,"low":115832.6,"close":115859,"volume":0.013570000417530537},{"timestamp":1742383260000,"open":115859,"high":115866.8,"low":115617.2,"close":115692.9,"volume":0.011699999682605267},{"timestamp":1742383320000,"open":115653.9,"high":115656.2,"low":115592.7,"close":115618.8,"volume":0.012570000253617764},{"timestamp":1742383380000,"open":115620.1,"high":115913.8,"low":115620.1,"close":115777.1,"volume":0.014820000156760216},{"timestamp":1742383440000,"open":115778.8,"high":115907.7,"low":115748.4,"close":115846.4,"volume":0.014910000376403332},{"timestamp":1742383500000,"open":115846.1,"high":116135.5,"low":115669,"close":115669,"volume":0.014069999568164349},{"timestamp":1742383560000,"open":115668.9,"high":115705.7,"low":115668.9,"close":115690,"volume":0.010169999673962593},{"timestamp":1742383620000,"open":115689.9,"high":115815.2,"low":115682,"close":115766,"volume":0.017669999971985817},{"timestamp":1742383680000,"open":115779.6,"high":115901.9,"low":115779.6,"close":115835.8,"volume":0.013849999755620956},{"timestamp":1742383740000,"open":115839.3,"high":115861.1,"low":115818.7,"close":115860.2,"volume":0.01489999983459711},{"timestamp":1742383800000,"open":115859.5,"high":115937,"low":115798.6,"close":115858.1,"volume":0.018050000071525574},{"timestamp":1742383860000,"open":115858.2,"high":115935.8,"low":115839.9,"close":115935.1,"volume":0.010999999940395355},{"timestamp":1742383920000,"open":115919.9,"high":115970.5,"low":115905,"close":115962.2,"volume":0.008290000259876251},{"timestamp":1742383980000,"open":115962.1,"high":116104.4,"low":115956.2,"close":116026.2,"volume":0.03235999867320061},{"timestamp":1742384040000,"open":116026.6,"high":116029.7,"low":115934.1,"close":115973.8,"volume":0.033569999039173126},{"timestamp":1742384100000,"open":115976.2,"high":115976.2,"low":115894.9,"close":115894.9,"volume":0.038339998573064804},{"timestamp":1742384160000,"open":115900.4,"high":115945,"low":115899.8,"close":115944.6,"volume":0.014680000022053719},{"timestamp":1742384220000,"open":115943.1,"high":115955.3,"low":115932.7,"close":115951,"volume":0.012980000115931034},{"timestamp":1742384280000,"open":115951,"high":116040.4,"low":115892.1,"close":115962.5,"volume":0.01363999955356121},{"timestamp":1742384340000,"open":115962.5,"high":115971.9,"low":115914.1,"close":115927.7,"volume":0.0170499999076128},{"timestamp":1742384400000,"open":115927.6,"high":116041.3,"low":115908.4,"close":115994.7,"volume":0.010219999589025974},{"timestamp":1742384460000,"open":115992.7,"high":116075.1,"low":115923.1,"close":115997.4,"volume":0.009750000201165676},{"timestamp":1742384520000,"open":115999.9,"high":116010.4,"low":115988.2,"close":115997.3,"volume":0.010280000045895576},{"timestamp":1742384580000,"open":115998.5,"high":116043.5,"low":115945.8,"close":116042.7,"volume":0.012299999594688416},{"timestamp":1742384640000,"open":116063.2,"high":116158.3,"low":116011.1,"close":116022.9,"volume":0.010449999943375587},{"timestamp":1742384700000,"open":116024.9,"high":116041.5,"low":116005.6,"close":116005.7,"volume":0.010130000300705433},{"timestamp":1742384760000,"open":116001.9,"high":116116,"low":115938.6,"close":115954.9,"volume":0.011049999855458736},{"timestamp":1742384820000,"open":115955.7,"high":116047.2,"low":115936.5,"close":115971.9,"volume":0.01116000022739172},{"timestamp":1742384880000,"open":115933.4,"high":116063.5,"low":115933.4,"close":115998.7,"volume":0.016589999198913574},{"timestamp":1742384940000,"open":115999.5,"high":116011.3,"low":115981.5,"close":115986.7,"volume":0.012719999998807907},{"timestamp":1742385000000,"open":115986,"high":115998,"low":115934.8,"close":115955.9,"volume":0.015119999647140503},{"timestamp":1742385060000,"open":115950,"high":115960.8,"low":115926.7,"close":115943,"volume":0.01413000002503395},{"timestamp":1742385120000,"open":115942.8,"high":116101.9,"low":115890.7,"close":115899.3,"volume":0.013570000417530537},{"timestamp":1742385180000,"open":115907.3,"high":115967.9,"low":115907.3,"close":115965.6,"volume":0.016009999439120293},{"timestamp":1742385240000,"open":115967.7,"high":116025.4,"low":115960.7,"close":116024.4,"volume":0.008790000341832638},{"timestamp":1742385300000,"open":116025.2,"high":116040.5,"low":115757.5,"close":115820.5,"volume":0.009170000441372395},{"timestamp":1742385360000,"open":115820.6,"high":115859.2,"low":115760.8,"close":115823.8,"volume":0.015610000118613243},{"timestamp":1742385420000,"open":115823.2,"high":115830.7,"low":115813.3,"close":115817.1,"volume":0.032349999994039536},{"timestamp":1742385480000,"open":115817.8,"high":115847.7,"low":115807.4,"close":115810.4,"volume":0.015080000273883343},{"timestamp":1742385540000,"open":115810.5,"high":115810.5,"low":115644.4,"close":115653.3,"volume":0.009569999761879444},{"timestamp":1742385600000,"open":115651.5,"high":115661.3,"low":115627.4,"close":115644.1,"volume":0.03085000067949295},{"timestamp":1742385660000,"open":115643.3,"high":115660.1,"low":115581.9,"close":115591,"volume":0.03164000064134598},{"timestamp":1742385720000,"open":115591,"high":115596.2,"low":115510.3,"close":115521.1,"volume":0.025350000709295273},{"timestamp":1742385780000,"open":115521,"high":115613,"low":115512.4,"close":115522.1,"volume":0.02119000069797039},{"timestamp":1742385840000,"open":115521,"high":115626.2,"low":115521,"close":115530.5,"volume":0.025210000574588776},{"timestamp":1742385900000,"open":115531.6,"high":115618.2,"low":115519.1,"close":115556.8,"volume":0.015150000341236591},{"timestamp":1742385960000,"open":115547.3,"high":115569,"low":115525.4,"close":115560.6,"volume":0.021059999242424965},{"timestamp":1742386020000,"open":115560.5,"high":115565.9,"low":115527.2,"close":115527.9,"volume":0.021139999851584435},{"timestamp":1742386080000,"open":115528.6,"high":115656.3,"low":115498.7,"close":115502.2,"volume":0.04470999911427498},{"timestamp":1742386140000,"open":115499.5,"high":115517,"low":115475.7,"close":115478.2,"volume":0.045079998672008514},{"timestamp":1742386200000,"open":115484.1,"high":115528.3,"low":115483.9,"close":115512.3,"volume":0.03458999842405319},{"timestamp":1742386260000,"open":115513.3,"high":115545.7,"low":115506.1,"close":115530.4,"volume":0.02457999996840954},{"timestamp":1742386320000,"open":115531.8,"high":115561.8,"low":115498.1,"close":115561.8,"volume":0.038109999150037766},{"timestamp":1742386380000,"open":115563.7,"high":115587.1,"low":115563.1,"close":115565.8,"volume":0.013969999738037586},{"timestamp":1742386440000,"open":115560.7,"high":115564,"low":115531,"close":115532.6,"volume":0.02727999910712242},{"timestamp":1742386500000,"open":115532.9,"high":115588.3,"low":115486.4,"close":115524.4,"volume":0.027650000527501106},{"timestamp":1742386560000,"open":115524.9,"high":115562.9,"low":115519.5,"close":115562.2,"volume":0.027780000120401382},{"timestamp":1742386620000,"open":115560.4,"high":115569.6,"low":115555,"close":115561.5,"volume":0.042580001056194305},{"timestamp":1742386680000,"open":115562.1,"high":115649.5,"low":115533.5,"close":115539.2,"volume":0.029400000348687172},{"timestamp":1742386740000,"open":115539.3,"high":115555,"low":115495.6,"close":115516.7,"volume":0.03677999973297119},{"timestamp":1742386800000,"open":115516.6,"high":115524.8,"low":115379,"close":115379,"volume":0.05773000046610832},{"timestamp":1742386860000,"open":115382.5,"high":115492.7,"low":115374.3,"close":115492.7,"volume":0.06069999933242798},{"timestamp":1742386920000,"open":115491.1,"high":115493.7,"low":115421.5,"close":115473.9,"volume":0.04656999930739403},{"timestamp":1742386980000,"open":115473.6,"high":115575,"low":115457.2,"close":115567.4,"volume":0.020519999787211418},{"timestamp":1742387040000,"open":115567.5,"high":115567.5,"low":115448.2,"close":115493.2,"volume":0.0379600003361702},{"timestamp":1742387100000,"open":115492.9,"high":115524.6,"low":115471.6,"close":115506.8,"volume":0.026440000161528587},{"timestamp":1742387160000,"open":115509.1,"high":115533.1,"low":115477.9,"close":115497.1,"volume":0.039719998836517334},{"timestamp":1742387220000,"open":115497.8,"high":115526.4,"low":115449.1,"close":115500.8,"volume":0.043230000883340836},{"timestamp":1742387280000,"open":115500.4,"high":115512.9,"low":115437.7,"close":115439.9,"volume":0.04535999894142151},{"timestamp":1742387340000,"open":115442.9,"high":115446.1,"low":115417.2,"close":115423,"volume":0.04061000049114227},{"timestamp":1742387400000,"open":115424.9,"high":115472.2,"low":115391.9,"close":115411.3,"volume":0.05397000163793564},{"timestamp":1742387460000,"open":115411.2,"high":115435.6,"low":115408.9,"close":115431.1,"volume":0.022679999470710754},{"timestamp":1742387520000,"open":115429.6,"high":115455.7,"low":115424.2,"close":115428.7,"volume":0.01641000062227249},{"timestamp":1742387580000,"open":115437.5,"high":115442.4,"low":115244.9,"close":115249.8,"volume":0.029349999502301216},{"timestamp":1742387640000,"open":115249.2,"high":115299.5,"low":115195.5,"close":115208.1,"volume":0.03254000097513199},{"timestamp":1742387700000,"open":115208,"high":115210.7,"low":114810.6,"close":114810.7,"volume":0.050689999014139175},{"timestamp":1742387760000,"open":114810.7,"high":115232.2,"low":114810.7,"close":115081.8,"volume":0.020679999142885208},{"timestamp":1742387820000,"open":115081.9,"high":115108.3,"low":115077.4,"close":115083.8,"volume":0.025529999285936356},{"timestamp":1742387880000,"open":115083.4,"high":115118.2,"low":115077.3,"close":115085.3,"volume":0.02507999911904335},{"timestamp":1742387940000,"open":115086.9,"high":115093.2,"low":115082.4,"close":115087.1,"volume":0.024790000170469284},{"timestamp":1742388000000,"open":115087.2,"high":115218.8,"low":115056.9,"close":115119.8,"volume":0.034929998219013214},{"timestamp":1742388060000,"open":115117.5,"high":115199.5,"low":115117.5,"close":115141.4,"volume":0.028279999271035194},{"timestamp":1742388120000,"open":115294.5,"high":115343.7,"low":115125.4,"close":115260.4,"volume":0.043460000306367874},{"timestamp":1742388180000,"open":115252.3,"high":115252.3,"low":115113.8,"close":115205.5,"volume":0.03423000127077103},{"timestamp":1742388240000,"open":115206.4,"high":115304.6,"low":115150,"close":115303.5,"volume":0.04213999956846237},{"timestamp":1742388300000,"open":115303.5,"high":115373.6,"low":115149.9,"close":115373.6,"volume":0.038279999047517776},{"timestamp":1742388360000,"open":115383.1,"high":115480.8,"low":115382.1,"close":115462.5,"volume":0.030500000342726707},{"timestamp":1742388420000,"open":115463.1,"high":115548.3,"low":115431.3,"close":115506.9,"volume":0.04513999819755554},{"timestamp":1742388480000,"open":115500.8,"high":115502.8,"low":115455.1,"close":115458.4,"volume":0.04636000096797943},{"timestamp":1742388540000,"open":115459.1,"high":115486.9,"low":115458.8,"close":115476.3,"volume":0.027580000460147858},{"timestamp":1742388600000,"open":115476,"high":115476,"low":115404.8,"close":115419.4,"volume":0.045419998466968536},{"timestamp":1742388660000,"open":115419.8,"high":115444.5,"low":115414.4,"close":115442.9,"volume":0.023560000583529472},{"timestamp":1742388720000,"open":115441.7,"high":115488,"low":115439.4,"close":115487.7,"volume":0.028550000861287117},{"timestamp":1742388780000,"open":115483.8,"high":115496.2,"low":115471.2,"close":115478.2,"volume":0.022830000147223473},{"timestamp":1742388840000,"open":115478.2,"high":115480.8,"low":115416.4,"close":115429.5,"volume":0.03471999987959862},{"timestamp":1742388900000,"open":115429.6,"high":115439.3,"low":115425.1,"close":115432.9,"volume":0.03060000017285347},{"timestamp":1742388960000,"open":115434.8,"high":115447.8,"low":115416.5,"close":115446.8,"volume":0.043299999088048935},{"timestamp":1742389020000,"open":115446,"high":115473.7,"low":115429,"close":115456.7,"volume":0.04554000124335289},{"timestamp":1742389080000,"open":115458.5,"high":115458.5,"low":115385.2,"close":115388.8,"volume":0.033959999680519104},{"timestamp":1742389140000,"open":115390.3,"high":115423.4,"low":115330.5,"close":115404.5,"volume":0.03922000154852867},{"timestamp":1742389200000,"open":115409.4,"high":115430.9,"low":115383.2,"close":115401.2,"volume":0.0751900002360344},{"timestamp":1742389260000,"open":115401.2,"high":115418.4,"low":115390.3,"close":115409.2,"volume":0.05785999819636345},{"timestamp":1742389320000,"open":115419.5,"high":115429.3,"low":115069.4,"close":115321.8,"volume":0.0318400003015995},{"timestamp":1742389380000,"open":115319.1,"high":115424.9,"low":115319.1,"close":115409.1,"volume":0.038920000195503235},{"timestamp":1742389440000,"open":115409,"high":115439.5,"low":115388.3,"close":115423.4,"volume":0.0246799997985363},{"timestamp":1742389500000,"open":115423.4,"high":115451.2,"low":115409.7,"close":115442.1,"volume":0.02792000025510788},{"timestamp":1742389560000,"open":115440.3,"high":115459.3,"low":115417.3,"close":115425.8,"volume":0.03678999841213226},{"timestamp":1742389620000,"open":115423,"high":115459.5,"low":115403.2,"close":115459.5,"volume":0.04295000061392784},{"timestamp":1742389680000,"open":115461.9,"high":115463,"low":115386.1,"close":115387.5,"volume":0.06080999970436096},{"timestamp":1742389740000,"open":115387.1,"high":115388.3,"low":115347.6,"close":115372.3,"volume":0.06255999952554703},{"timestamp":1742389800000,"open":115372.4,"high":115374.6,"low":115330,"close":115352.9,"volume":0.07321000099182129},{"timestamp":1742389860000,"open":115352.9,"high":115399.3,"low":115352.9,"close":115359.9,"volume":0.021050000563263893},{"timestamp":1742389920000,"open":115363.7,"high":115382,"low":115334.6,"close":115348.6,"volume":0.031050000339746475},{"timestamp":1742389980000,"open":115349.1,"high":115378.7,"low":115321.4,"close":115322.5,"volume":0.046470001339912415},{"timestamp":1742390040000,"open":115322.4,"high":115323.5,"low":115265.6,"close":115270.2,"volume":0.08026000112295151},{"timestamp":1742390100000,"open":115269.2,"high":115316.6,"low":115253.2,"close":115303.9,"volume":0.061980001628398895},{"timestamp":1742390160000,"open":115311.6,"high":115349.6,"low":115302.3,"close":115320.8,"volume":0.019940000027418137},{"timestamp":1742390220000,"open":115320.4,"high":115352.6,"low":115301.5,"close":115318.9,"volume":0.017869999632239342},{"timestamp":1742390280000,"open":115318.6,"high":115330.3,"low":115275.6,"close":115301.7,"volume":0.01964000053703785},{"timestamp":1742390340000,"open":115302.1,"high":115348,"low":115301.3,"close":115348,"volume":0.020069999620318413},{"timestamp":1742390400000,"open":115346.9,"high":115373.6,"low":115327.9,"close":115330.5,"volume":0.020740000531077385},{"timestamp":1742390460000,"open":115330.9,"high":115354.9,"low":115290.4,"close":115292.3,"volume":0.023569999262690544},{"timestamp":1742390520000,"open":115292.4,"high":115304.1,"low":115250.7,"close":115294.2,"volume":0.023259999230504036},{"timestamp":1742390580000,"open":115291.3,"high":115337.5,"low":115264.3,"close":115317.1,"volume":0.01891000010073185},{"timestamp":1742390640000,"open":115317.3,"high":115317.3,"low":115260.4,"close":115278.1,"volume":0.025380000472068787},{"timestamp":1742390700000,"open":115276.2,"high":115289.6,"low":115248.3,"close":115254.3,"volume":0.020679999142885208},{"timestamp":1742390760000,"open":115254.4,"high":115277.5,"low":115231.3,"close":115238,"volume":0.025520000606775284},{"timestamp":1742390820000,"open":115237.3,"high":115248.7,"low":115213.3,"close":115237.5,"volume":0.02452000044286251},{"timestamp":1742390880000,"open":115236.7,"high":115247.3,"low":115201.2,"close":115222.2,"volume":0.026729999110102654},{"timestamp":1742390940000,"open":115221.1,"high":115277.6,"low":115214.6,"close":115242.7,"volume":0.035339999943971634},{"timestamp":1742391000000,"open":115240.9,"high":115263.5,"low":115223.3,"close":115251.9,"volume":0.04800000041723251},{"timestamp":1742391060000,"open":115250.7,"high":115276.3,"low":115191.8,"close":115208.8,"volume":0.05437000095844269},{"timestamp":1742391120000,"open":115212.4,"high":115239.6,"low":115135.5,"close":115215.9,"volume":0.044199999421834946},{"timestamp":1742391180000,"open":115213.9,"high":115214,"low":115108.2,"close":115119.6,"volume":0.03734999895095825},{"timestamp":1742391240000,"open":115117.3,"high":115175.4,"low":115097.4,"close":115135,"volume":0.0370899997651577},{"timestamp":1742391300000,"open":115131.7,"high":115178.7,"low":115125.3,"close":115163.7,"volume":0.0301900003105402},{"timestamp":1742391360000,"open":115163.3,"high":115163.3,"low":115068.8,"close":115078.6,"volume":0.03874000161886215},{"timestamp":1742391420000,"open":115077.9,"high":115127.2,"low":115058.6,"close":115072.4,"volume":0.045579999685287476},{"timestamp":1742391480000,"open":115071.5,"high":115111.2,"low":115056,"close":115085.3,"volume":0.04252000153064728},{"timestamp":1742391540000,"open":115085,"high":115106.4,"low":115064.1,"close":115094.3,"volume":0.0333000011742115},{"timestamp":1742391600000,"open":115090.7,"high":115182,"low":115090.7,"close":115145.5,"volume":0.04464999958872795},{"timestamp":1742391660000,"open":115145.8,"high":115147.4,"low":115083.3,"close":115113.1,"volume":0.043389998376369476},{"timestamp":1742391720000,"open":115111.7,"high":115187.1,"low":115111.7,"close":115172.5,"volume":0.06179000064730644},{"timestamp":1742391780000,"open":115167,"high":115187.5,"low":115124.9,"close":115128.2,"volume":0.045180000364780426},{"timestamp":1742391840000,"open":115128.5,"high":115144.1,"low":115112.3,"close":115129.9,"volume":0.05226000025868416},{"timestamp":1742391900000,"open":115137.9,"high":115161.2,"low":115101.2,"close":115102.9,"volume":0.06887999922037125},{"timestamp":1742391960000,"open":115101.7,"high":115114.6,"low":115060.8,"close":115070.4,"volume":0.06923999637365341},{"timestamp":1742392020000,"open":115070.1,"high":115130.6,"low":115069.9,"close":115120.5,"volume":0.037129998207092285},{"timestamp":1742392080000,"open":115118.6,"high":115146.4,"low":115105.5,"close":115108.2,"volume":0.04264000058174133},{"timestamp":1742392140000,"open":115108.6,"high":115175.9,"low":115098.5,"close":115175.8,"volume":0.02947000041604042},{"timestamp":1742392200000,"open":115179.7,"high":115208.8,"low":115155.5,"close":115174.4,"volume":0.049869999289512634},{"timestamp":1742392260000,"open":115173,"high":115205.2,"low":115167.4,"close":115199.8,"volume":0.03108000010251999},{"timestamp":1742392320000,"open":115199.8,"high":115220.9,"low":115192.5,"close":115210.4,"volume":0.043140001595020294},{"timestamp":1742392380000,"open":115211.4,"high":115229.2,"low":115210.6,"close":115211.3,"volume":0.054510001093149185},{"timestamp":1742392440000,"open":115210.1,"high":115241.2,"low":115207,"close":115217,"volume":0.05421999841928482},{"timestamp":1742392500000,"open":115216.5,"high":115232.7,"low":115187,"close":115219.4,"volume":0.036240000277757645},{"timestamp":1742392560000,"open":115218.3,"high":115260.7,"low":115216,"close":115256.8,"volume":0.028689999133348465},{"timestamp":1742392620000,"open":115256.2,"high":115290.6,"low":115243.6,"close":115279.5,"volume":0.031039999797940254},{"timestamp":1742392680000,"open":115278,"high":115329.7,"low":115262.1,"close":115325.3,"volume":0.027969999238848686},{"timestamp":1742392740000,"open":115323.8,"high":115328.5,"low":115254.2,"close":115264.3,"volume":0.027979999780654907},{"timestamp":1742392800000,"open":115257.2,"high":115257.2,"low":115191.7,"close":115214,"volume":0.04255999997258186},{"timestamp":1742392860000,"open":115214,"high":115218.1,"low":115159,"close":115218.1,"volume":0.047940000891685486},{"timestamp":1742392920000,"open":115216.2,"high":115242.9,"low":115182.8,"close":115205.6,"volume":0.025849999859929085},{"timestamp":1742392980000,"open":115206,"high":115221.6,"low":115158.2,"close":115161.1,"volume":0.025310000404715538},{"timestamp":1742393040000,"open":115162.3,"high":115180.1,"low":115121.5,"close":115135.4,"volume":0.05688000097870827},{"timestamp":1742393100000,"open":115134.5,"high":115150.4,"low":115087.5,"close":115110.6,"volume":0.040789999067783356},{"timestamp":1742393160000,"open":115109.5,"high":115116.3,"low":115063.5,"close":115116.3,"volume":0.028689999133348465},{"timestamp":1742393220000,"open":115117.8,"high":115124.8,"low":115048.3,"close":115054,"volume":0.026009999215602875},{"timestamp":1742393280000,"open":115055,"high":115082.7,"low":115042.9,"close":115071.9,"volume":0.025800000876188278},{"timestamp":1742393340000,"open":115073.2,"high":115074.6,"low":115037.8,"close":115059.9,"volume":0.04029000177979469},{"timestamp":1742393400000,"open":115059.8,"high":115112.7,"low":115052.7,"close":115083.2,"volume":0.03311999887228012},{"timestamp":1742393460000,"open":115085.1,"high":115091.2,"low":115049.4,"close":115076.5,"volume":0.03513000160455704},{"timestamp":1742393520000,"open":115075.3,"high":115088.9,"low":115064.8,"close":115083.3,"volume":0.0228899996727705},{"timestamp":1742393580000,"open":115081.9,"high":115092.5,"low":115037.1,"close":115046.1,"volume":0.029999999329447746},{"timestamp":1742393640000,"open":115046.6,"high":115121,"low":115046.6,"close":115104.6,"volume":0.037379998713731766},{"timestamp":1742393700000,"open":115106.1,"high":115159.3,"low":115103.5,"close":115148.4,"volume":0.04112999886274338},{"timestamp":1742393760000,"open":115150.5,"high":115227.9,"low":115142.9,"close":115194.1,"volume":0.047029998153448105},{"timestamp":1742393820000,"open":115195.3,"high":115259.1,"low":115168.4,"close":115254.2,"volume":0.032919999212026596},{"timestamp":1742393880000,"open":115254.2,"high":115259.2,"low":115184.7,"close":115243.7,"volume":0.027629999443888664},{"timestamp":1742393940000,"open":115245.3,"high":115245.3,"low":115138.5,"close":115153.1,"volume":0.03739999979734421},{"timestamp":1742394000000,"open":115153.8,"high":115210.5,"low":115137.9,"close":115185.7,"volume":0.041749998927116394},{"timestamp":1742394060000,"open":115179,"high":115208.6,"low":115116,"close":115150.1,"volume":0.036570001393556595},{"timestamp":1742394120000,"open":115158.1,"high":115200.4,"low":115078.1,"close":115085.9,"volume":0.03906000033020973},{"timestamp":1742394180000,"open":115085.5,"high":115144.4,"low":115068.9,"close":115140.9,"volume":0.0449800007045269},{"timestamp":1742394240000,"open":115139.1,"high":115181.5,"low":115132.6,"close":115169.3,"volume":0.032280001789331436},{"timestamp":1742394300000,"open":115170.1,"high":115180.9,"low":115130.4,"close":115169,"volume":0.028440000489354134},{"timestamp":1742394360000,"open":115169.1,"high":115213.8,"low":115164.3,"close":115183.2,"volume":0.03223000094294548},{"timestamp":1742394420000,"open":115183.3,"high":115223.7,"low":115177.5,"close":115203.7,"volume":0.03255999833345413},{"timestamp":1742394480000,"open":115203.9,"high":115232.7,"low":115155.4,"close":115184.9,"volume":0.029170000925660133},{"timestamp":1742394540000,"open":115186.2,"high":115253,"low":115185,"close":115251.2,"volume":0.0355600006878376},{"timestamp":1742394600000,"open":115250.5,"high":115273.6,"low":115238.5,"close":115270.8,"volume":0.06486000120639801},{"timestamp":1742394660000,"open":115270.1,"high":115290.5,"low":115189.7,"close":115203.4,"volume":0.04803000018000603},{"timestamp":1742394720000,"open":115205.3,"high":115234.8,"low":115155.1,"close":115196.4,"volume":0.0635799989104271},{"timestamp":1742394780000,"open":115197.4,"high":115203.1,"low":115062.9,"close":115101.4,"volume":0.04887000098824501},{"timestamp":1742394840000,"open":115101.1,"high":115127.6,"low":115067,"close":115123.9,"volume":0.038669999688863754},{"timestamp":1742394900000,"open":115124.9,"high":115154.8,"low":115122.5,"close":115154.8,"volume":0.01834000088274479},{"timestamp":1742394960000,"open":115165,"high":115202.8,"low":115149.8,"close":115200.3,"volume":0.025790000334382057},{"timestamp":1742395020000,"open":115197.2,"high":115205.8,"low":115131.7,"close":115136.8,"volume":0.01688000001013279},{"timestamp":1742395080000,"open":115135.3,"high":115196.6,"low":115126,"close":115188.3,"volume":0.01891000010073185},{"timestamp":1742395140000,"open":115185.6,"high":115206.9,"low":115166,"close":115205.4,"volume":0.017100000753998756},{"timestamp":1742395200000,"open":115204.3,"high":115207.9,"low":115180.4,"close":115199.7,"volume":0.019700000062584877},{"timestamp":1742395260000,"open":115191.5,"high":115201.1,"low":115171.9,"close":115180.4,"volume":0.019200000911951065},{"timestamp":1742395320000,"open":115179.9,"high":115211.1,"low":115168.7,"close":115210.6,"volume":0.02645000070333481},{"timestamp":1742395380000,"open":115210.6,"high":115210.6,"low":115172.5,"close":115185,"volume":0.021900000050663948},{"timestamp":1742395440000,"open":115183.8,"high":115224.2,"low":115168.9,"close":115175,"volume":0.03409000113606453},{"timestamp":1742395500000,"open":115174.1,"high":115244.2,"low":115166.5,"close":115205.9,"volume":0.045260000973939896},{"timestamp":1742395560000,"open":115207.6,"high":115228.3,"low":115193.6,"close":115209.1,"volume":0.04659000039100647},{"timestamp":1742395620000,"open":115207.3,"high":115222.2,"low":115154.9,"close":115164,"volume":0.05189000070095062},{"timestamp":1742395680000,"open":115159.2,"high":115231.2,"low":115154.1,"close":115194.6,"volume":0.06413000077009201},{"timestamp":1742395740000,"open":115193,"high":115209.1,"low":115150.9,"close":115206.5,"volume":0.044840000569820404},{"timestamp":1742395800000,"open":115203.8,"high":115239.7,"low":115149,"close":115170,"volume":0.02394000068306923},{"timestamp":1742395860000,"open":115170.8,"high":115200.9,"low":115151.7,"close":115184.4,"volume":0.032590001821517944},{"timestamp":1742395920000,"open":115184.4,"high":115185.2,"low":115123.5,"close":115131.9,"volume":0.023679999634623528},{"timestamp":1742395980000,"open":115131.8,"high":115135,"low":115109.4,"close":115109.5,"volume":0.02734999917447567},{"timestamp":1742396040000,"open":115110.5,"high":115122.6,"low":115098.3,"close":115105.4,"volume":0.04357000067830086},{"timestamp":1742396100000,"open":115106.1,"high":115151.6,"low":115071.6,"close":115105.7,"volume":0.08087000250816345},{"timestamp":1742396160000,"open":115105.7,"high":115109.9,"low":115075.1,"close":115078.5,"volume":0.03742999956011772},{"timestamp":1742396220000,"open":115075.2,"high":115077.7,"low":115020.3,"close":115026,"volume":0.041749998927116394},{"timestamp":1742396280000,"open":115024.4,"high":115035,"low":114999.5,"close":115005.2,"volume":0.07116000354290009},{"timestamp":1742396340000,"open":115004.4,"high":115016.1,"low":114726.6,"close":114770.9,"volume":0.0532200001180172},{"timestamp":1742396400000,"open":114767.9,"high":114802,"low":114736.6,"close":114764.4,"volume":0.03683000057935715},{"timestamp":1742396460000,"open":114764.5,"high":114845.2,"low":114709.1,"close":114736.1,"volume":0.030619999393820763},{"timestamp":1742396520000,"open":114735,"high":114736.6,"low":114662.3,"close":114687.8,"volume":0.019950000569224358},{"timestamp":1742396580000,"open":114687.9,"high":114713.6,"low":114675.6,"close":114708.9,"volume":0.01931999996304512},{"timestamp":1742396640000,"open":114709,"high":114709,"low":114669.9,"close":114679.1,"volume":0.015010000206530094},{"timestamp":1742396700000,"open":114676.4,"high":114704.1,"low":114674.1,"close":114685.3,"volume":0.013930000364780426},{"timestamp":1742396760000,"open":114683.4,"high":114793.9,"low":114655.6,"close":114688.8,"volume":0.04148000106215477},{"timestamp":1742396820000,"open":114688.8,"high":114763.6,"low":114685.9,"close":114756.9,"volume":0.037700001150369644},{"timestamp":1742396880000,"open":114756.9,"high":114893.2,"low":114756.9,"close":114887.2,"volume":0.029500000178813934},{"timestamp":1742396940000,"open":114887.2,"high":114924.8,"low":114877.7,"close":114899.1,"volume":0.06722000241279602},{"timestamp":1742397000000,"open":114899.5,"high":114929.5,"low":114844.6,"close":114863.7,"volume":0.08049000054597855},{"timestamp":1742397060000,"open":114862.9,"high":114877.6,"low":114836.3,"close":114849.1,"volume":0.09211000055074692},{"timestamp":1742397120000,"open":114849.6,"high":114859.7,"low":114842.4,"close":114854.4,"volume":0.07400000095367432},{"timestamp":1742397180000,"open":114854.6,"high":114864.9,"low":114837.5,"close":114859.1,"volume":0.08107999712228775},{"timestamp":1742397240000,"open":114860.1,"high":114942.5,"low":114859.1,"close":114942,"volume":0.05835999920964241},{"timestamp":1742397300000,"open":114946.6,"high":114982.3,"low":114841.8,"close":114866.7,"volume":0.06820999830961227},{"timestamp":1742397360000,"open":114865.9,"high":114869.4,"low":114812,"close":114857,"volume":0.09249000251293182},{"timestamp":1742397420000,"open":114856.9,"high":114933.7,"low":114856.9,"close":114906.4,"volume":0.05660000070929527},{"timestamp":1742397480000,"open":114916.4,"high":114934.3,"low":114912.7,"close":114918.7,"volume":0.024730000644922256},{"timestamp":1742397540000,"open":114920.2,"high":114971.4,"low":114835.8,"close":114929.4,"volume":0.049630001187324524},{"timestamp":1742397600000,"open":114929.4,"high":115047.7,"low":114910.7,"close":115047.7,"volume":0.052469998598098755},{"timestamp":1742397660000,"open":115027.5,"high":115064,"low":114951.7,"close":114967.7,"volume":0.045490000396966934},{"timestamp":1742397720000,"open":114967.6,"high":115016.5,"low":114967.2,"close":114984.8,"volume":0.04746999964118004},{"timestamp":1742397780000,"open":114985.8,"high":114994.4,"low":114965.1,"close":114994.4,"volume":0.03288999944925308},{"timestamp":1742397840000,"open":114993.6,"high":115014.5,"low":114985.3,"close":114991.4,"volume":0.050700001418590546},{"timestamp":1742397900000,"open":114992.1,"high":115025.1,"low":114983.3,"close":115009.8,"volume":0.05716999992728233},{"timestamp":1742397960000,"open":115009.7,"high":115018.7,"low":114984.1,"close":114986.7,"volume":0.06347999721765518},{"timestamp":1742398020000,"open":114987.1,"high":114991.2,"low":114949.5,"close":114949.8,"volume":0.031700000166893005},{"timestamp":1742398080000,"open":114951,"high":114965.3,"low":114847.7,"close":114868,"volume":0.04701999947428703},{"timestamp":1742398140000,"open":114869.6,"high":114895.8,"low":114860.3,"close":114875.6,"volume":0.020659999921917915},{"timestamp":1742398200000,"open":114872,"high":114879,"low":114837.2,"close":114840.3,"volume":0.022919999435544014},{"timestamp":1742398260000,"open":114842.6,"high":114850.6,"low":114839.1,"close":114850.6,"volume":0.017799999564886093},{"timestamp":1742398320000,"open":114850.6,"high":114857.9,"low":114818.6,"close":114832,"volume":0.02280000038444996},{"timestamp":1742398380000,"open":114832.7,"high":114852.9,"low":114831.2,"close":114833.9,"volume":0.01979999989271164},{"timestamp":1742398440000,"open":114831.7,"high":114853.9,"low":114829.6,"close":114834.8,"volume":0.01090999972075224},{"timestamp":1742398500000,"open":114836,"high":114915.8,"low":114823.3,"close":114846.4,"volume":0.01696000061929226},{"timestamp":1742398560000,"open":114847.6,"high":114858.6,"low":114846.4,"close":114853,"volume":0.011380000039935112},{"timestamp":1742398620000,"open":114857.9,"high":114870.8,"low":114831.7,"close":114831.8,"volume":0.0246799997985363},{"timestamp":1742398680000,"open":114831.3,"high":115098,"low":114827.5,"close":114870.5,"volume":0.015790000557899475},{"timestamp":1742398740000,"open":114871.5,"high":114945.7,"low":114837.2,"close":114844.5,"volume":0.014340000227093697},{"timestamp":1742398800000,"open":114843.7,"high":115097.8,"low":114838.3,"close":114850.5,"volume":0.01744000054895878},{"timestamp":1742398860000,"open":114848.3,"high":114897.4,"low":114813.3,"close":114843.1,"volume":0.014259999617934227},{"timestamp":1742398920000,"open":114843.1,"high":114843.9,"low":114630.5,"close":114639.6,"volume":0.021229999139904976},{"timestamp":1742398980000,"open":114633.8,"high":114719.1,"low":114593.9,"close":114611.2,"volume":0.024229999631643295},{"timestamp":1742399040000,"open":114610.3,"high":114610.3,"low":114580.9,"close":114593,"volume":0.015589999966323376},{"timestamp":1742399100000,"open":114593.1,"high":114673.7,"low":114591.2,"close":114673.7,"volume":0.018470000475645065},{"timestamp":1742399160000,"open":114674.4,"high":114701.6,"low":114544,"close":114546.4,"volume":0.017489999532699585},{"timestamp":1742399220000,"open":114543.5,"high":114560.3,"low":114462.2,"close":114465.6,"volume":0.01907999999821186},{"timestamp":1742399280000,"open":114469,"high":114651.6,"low":114451,"close":114651.6,"volume":0.019339999184012413},{"timestamp":1742399340000,"open":114653,"high":114688,"low":114651.5,"close":114676.2,"volume":0.020320000126957893},{"timestamp":1742399400000,"open":114675.1,"high":114683.7,"low":114521.9,"close":114568.6,"volume":0.01583999954164028},{"timestamp":1742399460000,"open":114569,"high":114653.7,"low":114499.6,"close":114500.5,"volume":0.014770000241696835},{"timestamp":1742399520000,"open":114501.5,"high":114555.6,"low":114480.2,"close":114540.1,"volume":0.015780000016093254},{"timestamp":1742399580000,"open":114541.2,"high":114559.1,"low":114280.3,"close":114280.3,"volume":0.01809000037610531},{"timestamp":1742399640000,"open":114280.3,"high":114305.1,"low":114213.5,"close":114213.5,"volume":0.018479999154806137},{"timestamp":1742399700000,"open":114227.8,"high":114358.5,"low":114207.4,"close":114347.6,"volume":0.013249999843537807},{"timestamp":1742399760000,"open":114347.9,"high":114430.2,"low":114259.8,"close":114430.2,"volume":0.01834000088274479},{"timestamp":1742399820000,"open":114430.3,"high":114430.3,"low":114221.5,"close":114343.2,"volume":0.01638999953866005},{"timestamp":1742399880000,"open":114347.1,"high":114366,"low":114308.5,"close":114366,"volume":0.01793999969959259},{"timestamp":1742399940000,"open":114365.2,"high":114369.7,"low":114262,"close":114269.8,"volume":0.02240999974310398},{"timestamp":1742400000000,"open":114269,"high":114301.5,"low":114265.5,"close":114295.9,"volume":0.02085999958217144},{"timestamp":1742400060000,"open":114297.1,"high":114367.7,"low":114297.1,"close":114366.2,"volume":0.0284000001847744},{"timestamp":1742400120000,"open":114366.6,"high":114373.5,"low":114344.1,"close":114359.7,"volume":0.03455999866127968},{"timestamp":1742400180000,"open":114359.7,"high":114361.3,"low":114315.2,"close":114329.2,"volume":0.019360000267624855},{"timestamp":1742400240000,"open":114325.8,"high":114366.4,"low":114318.8,"close":114366.3,"volume":0.0232900008559227},{"timestamp":1742400300000,"open":114367.5,"high":114404.1,"low":114354.6,"close":114382.9,"volume":0.022269999608397484},{"timestamp":1742400360000,"open":114382.9,"high":114489.7,"low":114359.7,"close":114421.9,"volume":0.020320000126957893},{"timestamp":1742400420000,"open":114421.9,"high":114461.4,"low":114421.9,"close":114440.4,"volume":0.019869999960064888},{"timestamp":1742400480000,"open":114436.5,"high":114466.3,"low":114433.3,"close":114454.8,"volume":0.021209999918937683},{"timestamp":1742400540000,"open":114454.9,"high":114488.3,"low":114438.5,"close":114485.7,"volume":0.02216999977827072},{"timestamp":1742400600000,"open":114486.8,"high":114500,"low":114477.4,"close":114492,"volume":0.01948999986052513},{"timestamp":1742400660000,"open":114484.7,"high":114493.9,"low":114447.7,"close":114466.9,"volume":0.018050000071525574},{"timestamp":1742400720000,"open":114467.6,"high":114482.1,"low":114461.6,"close":114464,"volume":0.01761999912559986},{"timestamp":1742400780000,"open":114462.1,"high":114489.3,"low":114460.9,"close":114472,"volume":0.01916000060737133},{"timestamp":1742400840000,"open":114472.7,"high":114477.6,"low":114433.4,"close":114439,"volume":0.020330000668764114},{"timestamp":1742400900000,"open":114439.1,"high":114455.7,"low":114436.4,"close":114451.5,"volume":0.014150000177323818},{"timestamp":1742400960000,"open":114452.7,"high":114455.3,"low":114359,"close":114401.1,"volume":0.015250000171363354},{"timestamp":1742401020000,"open":114401.9,"high":114437,"low":114396.5,"close":114431.4,"volume":0.05770999938249588},{"timestamp":1742401080000,"open":114430.7,"high":114442.3,"low":114417.8,"close":114442.3,"volume":0.05130000039935112},{"timestamp":1742401140000,"open":114443.8,"high":114450.7,"low":114424.8,"close":114434.1,"volume":0.0648299977183342},{"timestamp":1742401200000,"open":114435.7,"high":114451.6,"low":114430.7,"close":114433.5,"volume":0.04816000163555145},{"timestamp":1742401260000,"open":114435,"high":114474.5,"low":114434.2,"close":114456.9,"volume":0.051649998873472214},{"timestamp":1742401320000,"open":114455.5,"high":114458.1,"low":114441.6,"close":114450.7,"volume":0.017100000753998756},{"timestamp":1742401380000,"open":114456.1,"high":114462.4,"low":114442.8,"close":114457.1,"volume":0.022050000727176666},{"timestamp":1742401440000,"open":114456.7,"high":114483.8,"low":114446.9,"close":114470.6,"volume":0.02290000021457672},{"timestamp":1742401500000,"open":114468.8,"high":114481.8,"low":114461.9,"close":114474.6,"volume":0.017309999093413353},{"timestamp":1742401560000,"open":114474.3,"high":114476.1,"low":114440.4,"close":114447.6,"volume":0.015690000727772713},{"timestamp":1742401620000,"open":114446.4,"high":114496.7,"low":114443.9,"close":114459.4,"volume":0.019899999722838402},{"timestamp":1742401680000,"open":114464.7,"high":114464.8,"low":114426.4,"close":114431.3,"volume":0.01728999987244606},{"timestamp":1742401740000,"open":114431.3,"high":114434.2,"low":114409.3,"close":114409.9,"volume":0.01768999919295311},{"timestamp":1742401800000,"open":114408.3,"high":114428.3,"low":114401.3,"close":114425.8,"volume":0.01071999967098236},{"timestamp":1742401860000,"open":114432.9,"high":114436.4,"low":114414.4,"close":114414.4,"volume":0.006049999967217445},{"timestamp":1742401920000,"open":114412.3,"high":114421.7,"low":114370.3,"close":114371.1,"volume":0.00860000029206276},{"timestamp":1742401980000,"open":114368.1,"high":114385.5,"low":114350.2,"close":114360,"volume":0.011110000312328339},{"timestamp":1742402040000,"open":114359.8,"high":114380.9,"low":114358.9,"close":114374.1,"volume":0.009239999577403069},{"timestamp":1742402100000,"open":114373.7,"high":114381.6,"low":114352.5,"close":114380,"volume":0.011110000312328339},{"timestamp":1742402160000,"open":114381.2,"high":114383.9,"low":114348.5,"close":114349.2,"volume":0.008849999867379665},{"timestamp":1742402220000,"open":114347.3,"high":114364.6,"low":114346.6,"close":114356.9,"volume":0.008139999583363533},{"timestamp":1742402280000,"open":114356.4,"high":114356.5,"low":114327.7,"close":114333.7,"volume":0.01054999977350235},{"timestamp":1742402340000,"open":114336.3,"high":114374.4,"low":114336.3,"close":114373,"volume":0.008799999952316284},{"timestamp":1742402400000,"open":114374.2,"high":114375.7,"low":114359.9,"close":114368.1,"volume":0.011090000160038471},{"timestamp":1742402460000,"open":114365.7,"high":114457.4,"low":114362.7,"close":114453.7,"volume":0.009410000406205654},{"timestamp":1742402520000,"open":114455.6,"high":114458.6,"low":114429.5,"close":114436.4,"volume":0.0074800001457333565},{"timestamp":1742402580000,"open":114436.4,"high":114450.1,"low":114428.2,"close":114442.9,"volume":0.008910000324249268},{"timestamp":1742402640000,"open":114441.1,"high":114519.7,"low":114427,"close":114519.7,"volume":0.01169000007212162},{"timestamp":1742402700000,"open":114524.9,"high":114537,"low":114522.6,"close":114532.7,"volume":0.010780000127851963},{"timestamp":1742402760000,"open":114533.3,"high":114559.7,"low":114533.3,"close":114552.3,"volume":0.020320000126957893},{"timestamp":1742402820000,"open":114550.4,"high":114556.2,"low":114529.2,"close":114529.4,"volume":0.01744000054895878},{"timestamp":1742402880000,"open":114530.2,"high":114544.2,"low":114526.7,"close":114534.4,"volume":0.013910000212490559},{"timestamp":1742402940000,"open":114534.3,"high":114581.9,"low":114500,"close":114501.9,"volume":0.01606000028550625},{"timestamp":1742403000000,"open":114502.4,"high":114508.6,"low":114477.3,"close":114478.2,"volume":0.01680999994277954},{"timestamp":1742403060000,"open":114478.1,"high":114481.9,"low":114423.9,"close":114425.7,"volume":0.023189999163150787},{"timestamp":1742403120000,"open":114423.5,"high":114432.2,"low":114397.4,"close":114418.5,"volume":0.013159999623894691},{"timestamp":1742403180000,"open":114417.8,"high":114443.9,"low":114387.9,"close":114401.2,"volume":0.012559999711811543},{"timestamp":1742403240000,"open":114400.5,"high":114436.3,"low":114399,"close":114427.4,"volume":0.009909999556839466},{"timestamp":1742403300000,"open":114429.4,"high":114465.9,"low":114411.3,"close":114447.2,"volume":0.011070000007748604},{"timestamp":1742403360000,"open":114447.6,"high":114479.6,"low":114443.8,"close":114475.5,"volume":0.010830000042915344},{"timestamp":1742403420000,"open":114472.4,"high":114480.4,"low":114342.8,"close":114345.8,"volume":0.009639999829232693},{"timestamp":1742403480000,"open":114348.2,"high":114397.2,"low":114348.2,"close":114383.6,"volume":0.01133000012487173},{"timestamp":1742403540000,"open":114382.8,"high":114387.8,"low":114372,"close":114381.8,"volume":0.016440000385046005},{"timestamp":1742403600000,"open":114384.3,"high":114387.4,"low":114322.5,"close":114322.5,"volume":0.013079999946057796},{"timestamp":1742403660000,"open":114322.3,"high":114615,"low":114322.3,"close":114493.7,"volume":0.0173799991607666},{"timestamp":1742403720000,"open":114494.4,"high":114501.6,"low":114483.2,"close":114494.1,"volume":0.012719999998807907},{"timestamp":1742403780000,"open":114490.7,"high":114525.3,"low":114490.7,"close":114525.2,"volume":0.009569999761879444},{"timestamp":1742403840000,"open":114530.1,"high":114552.3,"low":114526.2,"close":114551.5,"volume":0.013989999890327454},{"timestamp":1742403900000,"open":114552.5,"high":114568.6,"low":114537.7,"close":114548,"volume":0.01583000086247921},{"timestamp":1742403960000,"open":114547.9,"high":114550.2,"low":114529.5,"close":114530.3,"volume":0.012980000115931034},{"timestamp":1742404020000,"open":114531.4,"high":114560.1,"low":114506.4,"close":114508.2,"volume":0.0086899995803833},{"timestamp":1742404080000,"open":114509,"high":114509,"low":114453.8,"close":114488,"volume":0.008100000210106373},{"timestamp":1742404140000,"open":114483.5,"high":114659.1,"low":114472.5,"close":114503.7,"volume":0.008899999782443047},{"timestamp":1742404200000,"open":114504.4,"high":114595.5,"low":114456.7,"close":114522.2,"volume":0.007420000154525042},{"timestamp":1742404260000,"open":114526.4,"high":114596.1,"low":114522.3,"close":114527,"volume":0.007259999867528677},{"timestamp":1742404320000,"open":114527.7,"high":114557.5,"low":114527,"close":114545,"volume":0.006709999870508909},{"timestamp":1742404380000,"open":114542.3,"high":114713,"low":114522.3,"close":114703.4,"volume":0.0074800001457333565},{"timestamp":1742404440000,"open":114702.9,"high":114702.9,"low":114679.7,"close":114691.1,"volume":0.008580000139772892},{"timestamp":1742404500000,"open":114690.1,"high":114705.6,"low":114675.9,"close":114683.9,"volume":0.01056000031530857},{"timestamp":1742404560000,"open":114685.5,"high":114880.5,"low":114683.9,"close":114867.5,"volume":0.013030000030994415},{"timestamp":1742404620000,"open":114866.3,"high":114869.6,"low":114837.9,"close":114845.5,"volume":0.01209999993443489},{"timestamp":1742404680000,"open":114843.6,"high":114854.5,"low":114825.4,"close":114825.4,"volume":0.016529999673366547},{"timestamp":1742404740000,"open":114827.6,"high":114841.6,"low":114792.3,"close":114799,"volume":0.016330000013113022},{"timestamp":1742404800000,"open":114805.2,"high":114867.3,"low":114785.6,"close":114865.8,"volume":0.012059999629855156},{"timestamp":1742404860000,"open":114872.6,"high":114881,"low":114804.7,"close":114820.8,"volume":0.01056000031530857},{"timestamp":1742404920000,"open":114822,"high":114828.8,"low":114658.5,"close":114682.4,"volume":0.012409999966621399},{"timestamp":1742404980000,"open":114681.2,"high":114698.2,"low":114678.8,"close":114698.1,"volume":0.01281999982893467},{"timestamp":1742405040000,"open":114698.6,"high":114810.7,"low":114689.7,"close":114703.1,"volume":0.011769999749958515},{"timestamp":1742405100000,"open":114702.3,"high":114724.8,"low":114694.4,"close":114709.9,"volume":0.014229999855160713},{"timestamp":1742405160000,"open":114712.2,"high":114870.3,"low":114706.2,"close":114770.4,"volume":0.01785000041127205},{"timestamp":1742405220000,"open":114770.5,"high":114779.6,"low":114751.6,"close":114759.1,"volume":0.013380000367760658},{"timestamp":1742405280000,"open":114760.2,"high":114773.5,"low":114717.8,"close":114730.7,"volume":0.016429999843239784},{"timestamp":1742405340000,"open":114729.5,"high":114823.5,"low":114711.6,"close":114721.5,"volume":0.012210000306367874},{"timestamp":1742405400000,"open":114721.6,"high":114738,"low":114687.3,"close":114711.7,"volume":0.010339999571442604},{"timestamp":1742405460000,"open":114713.6,"high":114810,"low":114705.2,"close":114723.9,"volume":0.009680000133812428},{"timestamp":1742405520000,"open":114725,"high":114734.7,"low":114716.3,"close":114729.4,"volume":0.00913000013679266},{"timestamp":1742405580000,"open":114725.2,"high":114731.8,"low":114710,"close":114719.8,"volume":0.008580000139772892},{"timestamp":1742405640000,"open":114715.6,"high":114720.2,"low":114707.7,"close":114717.4,"volume":0.0072200000286102295},{"timestamp":1742405700000,"open":114716.6,"high":114720.5,"low":114686.4,"close":114686.5,"volume":0.00875999964773655},{"timestamp":1742405760000,"open":114683,"high":114690.3,"low":114671,"close":114671.2,"volume":0.010700000450015068},{"timestamp":1742405820000,"open":114670.8,"high":114835,"low":114669.4,"close":114824.4,"volume":0.010879999957978725},{"timestamp":1742405880000,"open":114825.6,"high":114831.6,"low":114809.2,"close":114814.1,"volume":0.014270000159740448},{"timestamp":1742405940000,"open":114814.6,"high":114897.8,"low":114813.3,"close":114886.1,"volume":0.007770000025629997},{"timestamp":1742406000000,"open":114887.9,"high":114889.4,"low":114839.4,"close":114856.1,"volume":0.011680000461637974},{"timestamp":1742406060000,"open":114856.1,"high":114861.8,"low":114809.1,"close":114812.8,"volume":0.03294000029563904},{"timestamp":1742406120000,"open":114811,"high":114906.5,"low":114785.4,"close":114816.8,"volume":0.03156000003218651},{"timestamp":1742406180000,"open":114820,"high":114936.2,"low":114820,"close":114932.4,"volume":0.01513999979943037},{"timestamp":1742406240000,"open":114932.8,"high":114935.4,"low":114907.7,"close":114912.7,"volume":0.010889999568462372},{"timestamp":1742406300000,"open":114914.9,"high":114918.4,"low":114893.2,"close":114894.7,"volume":0.006490000057965517},{"timestamp":1742406360000,"open":114885.2,"high":114896.7,"low":114846.9,"close":114846.9,"volume":0.01066999975591898},{"timestamp":1742406420000,"open":114856.9,"high":114856.9,"low":114826.6,"close":114828.9,"volume":0.010710000060498714},{"timestamp":1742406480000,"open":114827.4,"high":114848.4,"low":114718.1,"close":114718.1,"volume":0.013500000350177288},{"timestamp":1742406540000,"open":114713.1,"high":114837.7,"low":114460.5,"close":114827.1,"volume":0.012629999779164791},{"timestamp":1742406600000,"open":114825.9,"high":114844.1,"low":114822.8,"close":114836.8,"volume":0.01066999975591898},{"timestamp":1742406660000,"open":114836.9,"high":114858.6,"low":114824.8,"close":114850.2,"volume":0.01066999975591898},{"timestamp":1742406720000,"open":114849.4,"high":114858.8,"low":114834.6,"close":114836.6,"volume":0.011549999937415123},{"timestamp":1742406780000,"open":114836.8,"high":114839.7,"low":114829.4,"close":114835.8,"volume":0.007590000052005053},{"timestamp":1742406840000,"open":114836,"high":114859.2,"low":114818.7,"close":114858.9,"volume":0.011769999749958515},{"timestamp":1742406900000,"open":114854.7,"high":114881.9,"low":114475.1,"close":114548.9,"volume":0.009569999761879444},{"timestamp":1742406960000,"open":114551.3,"high":114572.2,"low":114549.4,"close":114568.4,"volume":0.004399999976158142},{"timestamp":1742407020000,"open":114562.7,"high":114562.7,"low":114536.1,"close":114549.7,"volume":0.00989999994635582},{"timestamp":1742407080000,"open":114594.4,"high":114594.4,"low":114526.3,"close":114528.7,"volume":0.015069999732077122},{"timestamp":1742407140000,"open":114529.8,"high":114530.2,"low":114381.3,"close":114429.5,"volume":0.020179999992251396},{"timestamp":1742407260000,"open":115055.6,"high":115062.1,"low":114928.5,"close":114944.1,"volume":0.012409999966621399},{"timestamp":1742407320000,"open":114988.6,"high":115161.7,"low":114982.7,"close":115146.1,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":115144.6,"high":115178.5,"low":115127.6,"close":115148.2,"volume":0.0170499999076128},{"timestamp":1742407440000,"open":115148.2,"high":115183.1,"low":115083.9,"close":115129.6,"volume":0.017270000651478767},{"timestamp":1742407500000,"open":115131.5,"high":115147.1,"low":115112.8,"close":115136.1,"volume":0.016499999910593033},{"timestamp":1742407560000,"open":115145.2,"high":115151.1,"low":115039.7,"close":115048.8,"volume":0.019029999151825905},{"timestamp":1742407620000,"open":115046.6,"high":115170.6,"low":115038.5,"close":115170.6,"volume":0.01792999915778637},{"timestamp":1742407680000,"open":115178.2,"high":115210.8,"low":115151.3,"close":115168.6,"volume":0.017710000276565552},{"timestamp":1742407740000,"open":115166,"high":115184.1,"low":115149.9,"close":115175,"volume":0.017430000007152557},{"timestamp":1742407800000,"open":115175.8,"high":115229.3,"low":115163.5,"close":115220.9,"volume":0.015289999544620514},{"timestamp":1742407860000,"open":115221,"high":115237.4,"low":115132.9,"close":115132.9,"volume":0.018370000645518303},{"timestamp":1742407920000,"open":115132.4,"high":115179.7,"low":115113.6,"close":115179.7,"volume":0.019579999148845673},{"timestamp":1742407980000,"open":115178.8,"high":115260.8,"low":115178.8,"close":115224.7,"volume":0.021449999883770943},{"timestamp":1742408040000,"open":115221,"high":115243.3,"low":115210.4,"close":115224.7,"volume":0.015289999544620514},{"timestamp":1742408100000,"open":115215.2,"high":115226.6,"low":115195.4,"close":115221.7,"volume":0.01892000064253807},{"timestamp":1742408160000,"open":115221.8,"high":115273,"low":115221.8,"close":115242.6,"volume":0.017270000651478767},{"timestamp":1742408220000,"open":115241.8,"high":115272.5,"low":115224.3,"close":115264.8,"volume":0.017820000648498535},{"timestamp":1742408280000,"open":115264.1,"high":115280.4,"low":115249.4,"close":115271.4,"volume":0.01962999999523163},{"timestamp":1742408340000,"open":115270.2,"high":115270.7,"low":115237.3,"close":115242.9,"volume":0.014039999805390835},{"timestamp":1742408400000,"open":115241.1,"high":115254.6,"low":115219.8,"close":115254.6,"volume":0.005530000198632479},{"timestamp":1742409060000,"open":115417.2,"high":115470.9,"low":115417.2,"close":115458,"volume":0.006709999870508909},{"timestamp":1742409120000,"open":115459.4,"high":115505.5,"low":115459.4,"close":115482.7,"volume":0.012430000118911266},{"timestamp":1742409180000,"open":115477.3,"high":115512,"low":115477.3,"close":115512,"volume":0.0018700000364333391},{"timestamp":1742409240000,"open":115509.4,"high":115527.5,"low":115508.2,"close":115524.9,"volume":0.00494999997317791},{"timestamp":1742409300000,"open":115515.1,"high":115583.1,"low":115515.1,"close":115575.7,"volume":0.01583999954164028},{"timestamp":1742409360000,"open":115579.1,"high":115698.6,"low":115579.1,"close":115661.6,"volume":0.02525000087916851},{"timestamp":1742409420000,"open":115697,"high":115701.2,"low":115597.3,"close":115679.9,"volume":0.0034099998883903027},{"timestamp":1742409480000,"open":115681.5,"high":115681.5,"low":115583.9,"close":115584,"volume":0.004290000069886446},{"timestamp":1742409540000,"open":115441.4,"high":115471.2,"low":115441.4,"close":115468.2,"volume":0.014189999550580978},{"timestamp":1742409600000,"open":115470.2,"high":115539.9,"low":115462.1,"close":115515.3,"volume":0.016279999166727066},{"timestamp":1742409660000,"open":115521,"high":115588.3,"low":115519.6,"close":115535.2,"volume":0.013969999738037586},{"timestamp":1742409720000,"open":115536.3,"high":115651.4,"low":115521,"close":115650.7,"volume":0.02287999913096428},{"timestamp":1742409780000,"open":115649.9,"high":115674.1,"low":115624.9,"close":115658.5,"volume":0.02232999913394451},{"timestamp":1742409840000,"open":115661.2,"high":115680.5,"low":115627.6,"close":115680.5,"volume":0.006490000057965517},{"timestamp":1742409900000,"open":115673.4,"high":115695.8,"low":115600.6,"close":115616.5,"volume":0.012980000115931034},{"timestamp":1742409960000,"open":115612.7,"high":115625.6,"low":115578.9,"close":115583,"volume":0.017489999532699585},{"timestamp":1742410020000,"open":115582.1,"high":115582.1,"low":115538.6,"close":115558,"volume":0.0074800001457333565},{"timestamp":1742410080000,"open":115573.6,"high":115590,"low":115573.6,"close":115583.4,"volume":0.002090000081807375},{"timestamp":1742414280000,"open":115623.6,"high":115668.9,"low":115619.9,"close":115640.9,"volume":0.017740000039339066},{"timestamp":1742414340000,"open":115644,"high":115719.2,"low":115635.4,"close":115685.6,"volume":0.018209999427199364},{"timestamp":1742414400000,"open":115653,"high":115806.4,"low":115642.9,"close":115747.2,"volume":0.0357699990272522},{"timestamp":1742414460000,"open":115742.3,"high":115788.1,"low":115677.9,"close":115694,"volume":0.01551000028848648},{"timestamp":1742414520000,"open":115666.5,"high":115783.7,"low":115655.1,"close":115710.6,"volume":0.015010000206530094},{"timestamp":1742415240000,"open":115717.5,"high":115778.6,"low":115717.4,"close":115723.8,"volume":0.007369999773800373},{"timestamp":1742415300000,"open":115723.9,"high":115756.9,"low":115712.8,"close":115714.8,"volume":0.008129999972879887},{"timestamp":1742415360000,"open":115713.3,"high":115750.2,"low":115707.6,"close":115711.9,"volume":0.0129399998113513},{"timestamp":1742415420000,"open":115714.3,"high":115766.7,"low":115703.3,"close":115763.1,"volume":0.011359999887645245},{"timestamp":1742415480000,"open":115761.3,"high":115761.3,"low":115693.4,"close":115700,"volume":0.00989999994635582},{"timestamp":1742415540000,"open":115701.1,"high":115771.9,"low":115687.4,"close":115732.2,"volume":0.014349999837577343},{"timestamp":1742415600000,"open":115732.2,"high":115771.7,"low":115714.2,"close":115717.9,"volume":0.008910000324249268},{"timestamp":1742415660000,"open":115717.8,"high":115717.9,"low":115674.3,"close":115679,"volume":0.0035200000274926424},{"timestamp":1742421600000,"open":116030.1,"high":116093.7,"low":115939.8,"close":116092.5,"volume":0.006237000226974487},{"timestamp":1742421660000,"open":116090.6,"high":116090.6,"low":116090.6,"close":116090.6,"volume":0.00008099999831756577},{"timestamp":1742422620000,"open":115866.6,"high":115866.6,"low":115861.5,"close":115861.5,"volume":0.00022000000171829015},{"timestamp":1742422680000,"open":115847.3,"high":115847.7,"low":115843.9,"close":115847.7,"volume":0.0009899999713525176},{"timestamp":1742422980000,"open":115787.9,"high":115802.2,"low":115781.4,"close":115802.2,"volume":0.00795000046491623},{"timestamp":1742423040000,"open":115802.2,"high":115892.1,"low":115800.3,"close":115892.1,"volume":0.002940000034868717},{"timestamp":1742423100000,"open":115902.1,"high":115959,"low":115901.4,"close":115958.5,"volume":0.0032999999821186066},{"timestamp":1742423160000,"open":115948.5,"high":115958.6,"low":115947.1,"close":115947.7,"volume":0.002529999939724803},{"timestamp":1742423220000,"open":115945.9,"high":115956.2,"low":115945.9,"close":115950,"volume":0.0030799999367445707},{"timestamp":1742423280000,"open":115950.5,"high":115988.9,"low":115950.5,"close":115975.2,"volume":0.00494999997317791},{"timestamp":1742423340000,"open":115976,"high":115992.6,"low":115970.9,"close":115987.7,"volume":0.006380000151693821},{"timestamp":1742423400000,"open":115987.9,"high":116003.2,"low":115951.9,"close":115952.2,"volume":0.009019999764859676},{"timestamp":1742423460000,"open":115952.5,"high":115982,"low":115949.2,"close":115977.5,"volume":0.006490000057965517},{"timestamp":1742423520000,"open":115977.5,"high":115982.7,"low":115976.7,"close":115979.4,"volume":0.006709999870508909},{"timestamp":1742423580000,"open":115979.7,"high":116000.3,"low":115979.7,"close":115998.4,"volume":0.004399999976158142},{"timestamp":1742423640000,"open":115998.3,"high":116006.8,"low":115997.6,"close":115998.2,"volume":0.005169999785721302},{"timestamp":1742423700000,"open":115997.9,"high":115999.1,"low":115974.8,"close":115982.6,"volume":0.010119999758899212},{"timestamp":1742423760000,"open":115984.6,"high":116007.9,"low":115977.6,"close":116005.1,"volume":0.009019999764859676},{"timestamp":1742423820000,"open":116001,"high":116007.2,"low":115991.3,"close":116007.2,"volume":0.010889999568462372},{"timestamp":1742423880000,"open":116007.3,"high":116007.3,"low":115982.1,"close":115982.1,"volume":0.0026400000788271427},{"timestamp":1742423940000,"open":115983.6,"high":116003.5,"low":115958.9,"close":115962.7,"volume":0.008249999955296516},{"timestamp":1742424000000,"open":115963.6,"high":115976.7,"low":115959,"close":115968.2,"volume":0.008910000324249268},{"timestamp":1742424060000,"open":115966.5,"high":115982.3,"low":115957,"close":115982.3,"volume":0.0026400000788271427},{"timestamp":1742424120000,"open":115979.6,"high":115990.1,"low":115975.5,"close":115975.7,"volume":0.0035200000274926424},{"timestamp":1742424180000,"open":115975.7,"high":115975.7,"low":115958.9,"close":115960.3,"volume":0.002529999939724803},{"timestamp":1742424240000,"open":115962.9,"high":115963.7,"low":115957.1,"close":115962.5,"volume":0.0029700000304728746},{"timestamp":1742424300000,"open":115967,"high":115995.7,"low":115961.9,"close":115981.3,"volume":0.0037400000728666782},{"timestamp":1742424360000,"open":115979.3,"high":115987.1,"low":115970.5,"close":115983.3,"volume":0.007590000052005053},{"timestamp":1742424420000,"open":115983.4,"high":115992.8,"low":115964.2,"close":115974.4,"volume":0.01892000064253807},{"timestamp":1742424480000,"open":115974.7,"high":115999.1,"low":115969.1,"close":115984,"volume":0.014299999922513962},{"timestamp":1742424540000,"open":115984.1,"high":115997.8,"low":115972.1,"close":115987.4,"volume":0.015069999732077122},{"timestamp":1742424600000,"open":115988.9,"high":116000.7,"low":115975.2,"close":115977.6,"volume":0.010780000127851963},{"timestamp":1742424660000,"open":115980,"high":115992.7,"low":115977.5,"close":115988.7,"volume":0.007699999958276749},{"timestamp":1742424720000,"open":115979.8,"high":116027.6,"low":115979.8,"close":116018.7,"volume":0.01143999956548214},{"timestamp":1742424780000,"open":116009.9,"high":116023.4,"low":116003.4,"close":116015.3,"volume":0.009349999949336052},{"timestamp":1742424840000,"open":116010.4,"high":116025.1,"low":115993.1,"close":116023.9,"volume":0.011660000309348106},{"timestamp":1742424900000,"open":116036.5,"high":116036.5,"low":116007.7,"close":116015.3,"volume":0.006490000057965517},{"timestamp":1742424960000,"open":116011.6,"high":116025.6,"low":116011.5,"close":116019.3,"volume":0.002090000081807375},{"timestamp":1742425020000,"open":116019.3,"high":116025.2,"low":116004.1,"close":116024.8,"volume":0.004819999914616346},{"timestamp":1742425080000,"open":116023.3,"high":116023.3,"low":115994.6,"close":116005.9,"volume":0.0020699999295175076},{"timestamp":1742425140000,"open":116006.6,"high":116006.7,"low":116002.8,"close":116002.9,"volume":0.0012100000167265534},{"timestamp":1742425200000,"open":116018.7,"high":116018.7,"low":115999.6,"close":116006.5,"volume":0.014240000396966934},{"timestamp":1742425260000,"open":116006.5,"high":116018.4,"low":115996.6,"close":116018.4,"volume":0.010540000163018703},{"timestamp":1742425320000,"open":116018.6,"high":116025.9,"low":115992,"close":115992.1,"volume":0.012140000239014626},{"timestamp":1742425380000,"open":115992.5,"high":116015.7,"low":115985.2,"close":116014.9,"volume":0.010339999571442604},{"timestamp":1742425440000,"open":116015.6,"high":116015.6,"low":116003.4,"close":116013,"volume":0.0026400000788271427},{"timestamp":1742425500000,"open":116012.9,"high":116016.4,"low":116003.1,"close":116003.1,"volume":0.005280000157654285},{"timestamp":1742425560000,"open":115999,"high":116020.8,"low":115990.4,"close":115998.6,"volume":0.01080000028014183},{"timestamp":1742425620000,"open":115997.4,"high":116005.5,"low":115997.4,"close":116005.5,"volume":0.001069999998435378},{"timestamp":1742428200000,"open":115902.8,"high":116045.1,"low":115902.8,"close":116041.3,"volume":0.0016499999910593033},{"timestamp":1742428260000,"open":116040.6,"high":116043.7,"low":116039.8,"close":116042.5,"volume":0.0032999999821186066},{"timestamp":1742428320000,"open":116057.5,"high":116079.4,"low":116048.2,"close":116055.4,"volume":0.006089999806135893},{"timestamp":1742428380000,"open":116054.8,"high":116057,"low":116047.1,"close":116047.9,"volume":0.0028299998957663774},{"timestamp":1742428440000,"open":116047.1,"high":116047.1,"low":116030.8,"close":116035.3,"volume":0.002859999891370535},{"timestamp":1742428500000,"open":116035.3,"high":116035.7,"low":116020.9,"close":116024,"volume":0.0018700000364333391},{"timestamp":1742428560000,"open":116022.5,"high":116029.3,"low":116017.5,"close":116027.1,"volume":0.0017600000137463212},{"timestamp":1742428620000,"open":116027.3,"high":116033.9,"low":116019.4,"close":116029.5,"volume":0.0030799999367445707},{"timestamp":1742428680000,"open":116026.5,"high":116036,"low":116026.5,"close":116029.9,"volume":0.002859999891370535},{"timestamp":1742428740000,"open":116030.3,"high":116031.1,"low":116025,"close":116027.7,"volume":0.002420000033453107}]