[{"timestamp":1742391000000,"open":112.136,"high":112.136,"low":112.136,"close":112.136,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":112.136,"high":112.146,"low":112.136,"close":112.146,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":112.477,"high":112.736,"low":112.477,"close":112.686,"volume":0.05460000038146973},{"timestamp":1742391240000,"open":112.747,"high":112.837,"low":112.747,"close":112.837,"volume":0.06599999964237213},{"timestamp":1742391360000,"open":112.886,"high":112.886,"low":112.886,"close":112.886,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":112.946,"high":112.946,"low":112.887,"close":112.887,"volume":0.027300000190734863},{"timestamp":1742391480000,"open":112.886,"high":112.886,"low":112.886,"close":112.886,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":112.886,"high":113.597,"low":112.836,"close":113.596,"volume":0.1451999992132187},{"timestamp":1742391600000,"open":113.596,"high":113.757,"low":113.466,"close":113.466,"volume":0.17339999973773956},{"timestamp":1742391660000,"open":113.466,"high":113.487,"low":113.466,"close":113.486,"volume":0.053700000047683716},{"timestamp":1742391720000,"open":113.486,"high":113.486,"low":113.186,"close":113.186,"volume":0.04859999939799309},{"timestamp":1742391780000,"open":113.327,"high":113.346,"low":113.217,"close":113.346,"volume":0.053700000047683716},{"timestamp":1742391840000,"open":113.406,"high":113.407,"low":113.306,"close":113.306,"volume":0.10559999942779541},{"timestamp":1742391900000,"open":113.306,"high":113.307,"low":113.306,"close":113.306,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":113.306,"high":113.307,"low":113.306,"close":113.307,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":113.307,"high":113.367,"low":113.306,"close":113.307,"volume":0.08820000290870667},{"timestamp":1742392080000,"open":113.306,"high":113.556,"low":113.306,"close":113.527,"volume":0.12060000002384186},{"timestamp":1742392140000,"open":113.526,"high":113.537,"low":113.526,"close":113.526,"volume":0.10649999976158142},{"timestamp":1742392200000,"open":113.547,"high":113.647,"low":113.526,"close":113.647,"volume":0.08009999990463257},{"timestamp":1742392260000,"open":113.646,"high":113.746,"low":113.526,"close":113.556,"volume":0.15600000321865082},{"timestamp":1742392320000,"open":113.526,"high":113.567,"low":113.526,"close":113.526,"volume":0.16110000014305115},{"timestamp":1742392380000,"open":113.516,"high":113.516,"low":113.516,"close":113.516,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":113.556,"high":113.556,"low":113.306,"close":113.306,"volume":0.14190000295639038},{"timestamp":1742392500000,"open":113.307,"high":113.437,"low":113.136,"close":113.136,"volume":0.08190000057220459},{"timestamp":1742392560000,"open":113.465,"high":113.465,"low":113.046,"close":113.047,"volume":0.08009999990463257},{"timestamp":1742392620000,"open":113.207,"high":113.207,"low":113.046,"close":113.046,"volume":0.093299999833107},{"timestamp":1742392680000,"open":113.047,"high":113.347,"low":113.047,"close":113.347,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":113.236,"high":113.296,"low":113.236,"close":113.296,"volume":0.053700000047683716},{"timestamp":1742392800000,"open":113.256,"high":113.256,"low":113.236,"close":113.237,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":113.237,"high":113.457,"low":113.236,"close":113.236,"volume":0.1356000006198883},{"timestamp":1742392920000,"open":113.077,"high":113.077,"low":113.076,"close":113.077,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":113.077,"high":113.106,"low":113.046,"close":113.046,"volume":0.07919999957084656},{"timestamp":1742393040000,"open":113.207,"high":113.207,"low":113.207,"close":113.207,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":113.206,"high":113.326,"low":113.046,"close":113.276,"volume":0.13289999961853027},{"timestamp":1742393160000,"open":113.167,"high":113.207,"low":113.166,"close":113.167,"volume":0.08009999990463257},{"timestamp":1742393220000,"open":113.167,"high":113.187,"low":113.037,"close":113.116,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":113.256,"high":113.257,"low":113.116,"close":113.206,"volume":0.04050000011920929},{"timestamp":1742393340000,"open":113.207,"high":113.407,"low":113.207,"close":113.407,"volume":0.1460999995470047},{"timestamp":1742393400000,"open":113.416,"high":113.417,"low":113.407,"close":113.407,"volume":0.023099999874830246},{"timestamp":1742393460000,"open":113.407,"high":113.417,"low":113.407,"close":113.417,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":113.407,"high":113.407,"low":113.327,"close":113.327,"volume":0.061799999326467514},{"timestamp":1742393580000,"open":113.227,"high":113.227,"low":113.226,"close":113.227,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":113.297,"high":113.297,"low":113.297,"close":113.297,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":113.297,"high":113.306,"low":113.297,"close":113.306,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":113.227,"high":113.227,"low":113.007,"close":113.007,"volume":0.1103999987244606},{"timestamp":1742393820000,"open":113.156,"high":113.156,"low":113.006,"close":113.007,"volume":0.06689999997615814},{"timestamp":1742393880000,"open":113.006,"high":113.007,"low":112.926,"close":112.927,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":112.857,"high":112.857,"low":112.857,"close":112.857,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":112.856,"high":112.857,"low":112.856,"close":112.857,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":113.087,"high":113.087,"low":112.856,"close":113.027,"volume":0.053700000047683716},{"timestamp":1742394120000,"open":113.027,"high":113.027,"low":113.026,"close":113.026,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":113.026,"high":113.026,"low":113.026,"close":113.026,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":112.847,"high":112.847,"low":112.846,"close":112.846,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":113.127,"high":113.127,"low":112.846,"close":112.897,"volume":0.07919999957084656},{"timestamp":1742394420000,"open":112.897,"high":113.106,"low":112.896,"close":112.896,"volume":0.04050000011920929},{"timestamp":1742394480000,"open":113.116,"high":113.116,"low":112.896,"close":112.896,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":113.017,"high":113.096,"low":113.017,"close":113.096,"volume":0.014100000262260437},{"timestamp":1742394600000,"open":113.097,"high":113.107,"low":113.096,"close":113.106,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":113.097,"high":113.107,"low":112.897,"close":113.107,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":113.106,"high":113.156,"low":112.896,"close":112.896,"volume":0.09239999949932098},{"timestamp":1742394780000,"open":113.057,"high":113.057,"low":112.896,"close":112.896,"volume":0.11969999969005585},{"timestamp":1742394840000,"open":113.006,"high":113.006,"low":112.896,"close":112.956,"volume":0.04050000011920929},{"timestamp":1742394900000,"open":112.897,"high":113.076,"low":112.897,"close":113.017,"volume":0.06689999997615814},{"timestamp":1742394960000,"open":113.026,"high":113.027,"low":113.026,"close":113.027,"volume":0.014100000262260437},{"timestamp":1742395020000,"open":113.027,"high":113.027,"low":112.846,"close":112.846,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":113.007,"high":113.016,"low":113.007,"close":113.016,"volume":0.04050000011920929},{"timestamp":1742395140000,"open":113.037,"high":113.037,"low":112.826,"close":112.826,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":113.007,"high":113.007,"low":112.927,"close":112.927,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":112.936,"high":113.116,"low":112.936,"close":112.987,"volume":0.0414000004529953},{"timestamp":1742395320000,"open":112.936,"high":113.107,"low":112.936,"close":113.027,"volume":0.07500000298023224},{"timestamp":1742395380000,"open":113.036,"high":113.106,"low":113.036,"close":113.106,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":113.106,"high":113.166,"low":113.087,"close":113.087,"volume":0.04050000011920929},{"timestamp":1742395560000,"open":113.156,"high":113.167,"low":113.156,"close":113.167,"volume":0.027300000190734863},{"timestamp":1742395620000,"open":113.236,"high":113.236,"low":113.186,"close":113.187,"volume":0.053700000047683716},{"timestamp":1742395680000,"open":113.186,"high":113.186,"low":113.186,"close":113.186,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":113.187,"high":113.187,"low":113.187,"close":113.187,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":113.187,"high":113.207,"low":113.187,"close":113.207,"volume":0.014100000262260437},{"timestamp":1742395980000,"open":113.206,"high":113.206,"low":113.086,"close":113.107,"volume":0.08009999990463257},{"timestamp":1742396040000,"open":113.106,"high":113.106,"low":112.936,"close":112.936,"volume":0.06599999964237213},{"timestamp":1742396100000,"open":113.107,"high":113.107,"low":112.936,"close":113.09,"volume":0.05460000038146973},{"timestamp":1742396160000,"open":112.937,"high":113.006,"low":112.937,"close":113.006,"volume":0.08009999990463257},{"timestamp":1742396220000,"open":112.987,"high":113.096,"low":112.987,"close":113.006,"volume":0.06689999997615814},{"timestamp":1742396280000,"open":112.987,"high":113.057,"low":112.936,"close":112.936,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":113.027,"high":113.107,"low":113.026,"close":113.096,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":113.096,"high":113.107,"low":113.096,"close":113.107,"volume":0.06689999997615814},{"timestamp":1742396460000,"open":113.116,"high":113.226,"low":113.027,"close":113.146,"volume":0.06689999997615814},{"timestamp":1742396520000,"open":113.167,"high":113.167,"low":113.026,"close":113.116,"volume":0.08009999990463257},{"timestamp":1742396580000,"open":113.187,"high":113.187,"low":113.187,"close":113.187,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":113.186,"high":113.186,"low":113.186,"close":113.186,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":113.066,"high":113.097,"low":113.066,"close":113.097,"volume":0.09239999949932098},{"timestamp":1742396760000,"open":113.046,"high":113.096,"low":113.046,"close":113.096,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":113.087,"high":113.107,"low":113.087,"close":113.107,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":113.106,"high":113.117,"low":113.097,"close":113.106,"volume":0.06689999997615814},{"timestamp":1742396940000,"open":113.097,"high":113.156,"low":113.096,"close":113.096,"volume":0.06599999964237213},{"timestamp":1742397000000,"open":113.106,"high":113.146,"low":113.037,"close":113.116,"volume":0.06599999964237213},{"timestamp":1742397060000,"open":113.047,"high":113.147,"low":113.047,"close":113.147,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":113.137,"high":113.137,"low":113.137,"close":113.137,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":113.137,"high":113.137,"low":113.136,"close":113.136,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":113.186,"high":113.286,"low":113.137,"close":113.226,"volume":0.10649999976158142},{"timestamp":1742397300000,"open":113.226,"high":113.247,"low":113.226,"close":113.247,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":113.156,"high":113.156,"low":113.156,"close":113.156,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":113.157,"high":113.157,"low":113.157,"close":113.157,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":113.197,"high":113.197,"low":113.026,"close":113.026,"volume":0.0494999997317791},{"timestamp":1742397540000,"open":113.047,"high":113.137,"low":113.026,"close":113.067,"volume":0.10740000009536743},{"timestamp":1742397600000,"open":113.156,"high":113.156,"low":113.156,"close":113.156,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":113.166,"high":113.166,"low":113.166,"close":113.166,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":113.177,"high":113.186,"low":113.106,"close":113.186,"volume":0.08009999990463257},{"timestamp":1742397780000,"open":113.107,"high":113.217,"low":113.107,"close":113.217,"volume":0.06689999997615814},{"timestamp":1742397840000,"open":113.216,"high":113.217,"low":113.216,"close":113.217,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":113.216,"high":113.236,"low":113.216,"close":113.217,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":113.217,"high":113.217,"low":113.217,"close":113.217,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":113.217,"high":113.217,"low":113.146,"close":113.146,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":113.147,"high":113.147,"low":113.086,"close":113.086,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":113.087,"high":113.137,"low":113.086,"close":113.137,"volume":0.053700000047683716},{"timestamp":1742398200000,"open":113.146,"high":113.147,"low":113.146,"close":113.146,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":113.146,"high":113.226,"low":113.086,"close":113.197,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":113.227,"high":113.256,"low":113.197,"close":113.227,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":113.286,"high":113.366,"low":113.286,"close":113.306,"volume":0.09510000050067902},{"timestamp":1742398440000,"open":113.307,"high":113.307,"low":113.216,"close":113.216,"volume":0.09239999949932098},{"timestamp":1742398500000,"open":113.166,"high":113.196,"low":113.166,"close":113.196,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":113.197,"high":113.197,"low":113.096,"close":113.097,"volume":0.15839999914169312},{"timestamp":1742398680000,"open":113.146,"high":113.146,"low":113.096,"close":113.096,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":113.146,"high":113.237,"low":113.146,"close":113.147,"volume":0.094200000166893},{"timestamp":1742398800000,"open":113.147,"high":113.147,"low":113.147,"close":113.147,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":113.147,"high":113.147,"low":113.076,"close":113.076,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":113.057,"high":113.057,"low":113.057,"close":113.057,"volume":0.03959999978542328},{"timestamp":1742398980000,"open":113.056,"high":113.056,"low":113.006,"close":113.006,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":112.987,"high":113.017,"low":112.976,"close":112.976,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":112.977,"high":113.017,"low":112.977,"close":113.017,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":113.036,"high":113.036,"low":113.016,"close":113.017,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":113.037,"high":113.116,"low":113.037,"close":113.116,"volume":0.06780000030994415},{"timestamp":1742399400000,"open":113.185,"high":113.197,"low":113.176,"close":113.176,"volume":0.04050000011920929},{"timestamp":1742399460000,"open":113.137,"high":113.137,"low":113.046,"close":113.067,"volume":0.09239999949932098},{"timestamp":1742399520000,"open":113.066,"high":113.066,"low":113.066,"close":113.066,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":113.136,"high":113.166,"low":113.097,"close":113.106,"volume":0.028200000524520874},{"timestamp":1742399640000,"open":113.146,"high":113.157,"low":113.127,"close":113.157,"volume":0.053700000047683716},{"timestamp":1742399700000,"open":113.126,"high":113.126,"low":113.126,"close":113.126,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":113.127,"high":113.127,"low":113.067,"close":113.067,"volume":0.07500000298023224},{"timestamp":1742399820000,"open":113.067,"high":113.067,"low":112.967,"close":113.006,"volume":0.11550000309944153},{"timestamp":1742399880000,"open":113.006,"high":113.007,"low":112.966,"close":113.007,"volume":0.13199999928474426},{"timestamp":1742399940000,"open":112.986,"high":113.007,"low":112.986,"close":113.007,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":113.037,"high":113.056,"low":113.037,"close":113.056,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":113.037,"high":113.037,"low":113.037,"close":113.037,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":113.047,"high":113.047,"low":113.047,"close":113.047,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":113.066,"high":113.066,"low":113.066,"close":113.066,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":113.067,"high":113.136,"low":113.067,"close":113.136,"volume":0.06870000064373016},{"timestamp":1742400300000,"open":113.156,"high":113.187,"low":113.156,"close":113.187,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":113.196,"high":113.227,"low":113.196,"close":113.227,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":113.186,"high":113.227,"low":113.186,"close":113.227,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":113.226,"high":113.226,"low":113.126,"close":113.156,"volume":0.13199999928474426},{"timestamp":1742400540000,"open":113.137,"high":113.157,"low":113.106,"close":113.106,"volume":0.093299999833107},{"timestamp":1742400600000,"open":113.147,"high":113.167,"low":113.146,"close":113.167,"volume":0.028200000524520874},{"timestamp":1742400660000,"open":113.146,"high":113.146,"low":113.146,"close":113.146,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":113.146,"high":113.146,"low":113.106,"close":113.106,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":113.046,"high":113.087,"low":113.046,"close":113.047,"volume":0.04050000011920929},{"timestamp":1742400900000,"open":113.026,"high":113.066,"low":113.026,"close":113.066,"volume":0.06689999997615814},{"timestamp":1742400960000,"open":113.037,"high":113.057,"low":113.037,"close":113.046,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":113.066,"high":113.087,"low":113.066,"close":113.086,"volume":0.053700000047683716},{"timestamp":1742401080000,"open":113.096,"high":113.146,"low":113.096,"close":113.146,"volume":0.06780000030994415},{"timestamp":1742401140000,"open":113.157,"high":113.196,"low":113.157,"close":113.196,"volume":0.028200000524520874},{"timestamp":1742401200000,"open":113.177,"high":113.177,"low":113.097,"close":113.097,"volume":0.1542000025510788},{"timestamp":1742401260000,"open":113.077,"high":113.097,"low":113.077,"close":113.077,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":113.087,"high":113.107,"low":113.086,"close":113.106,"volume":0.1023000031709671},{"timestamp":1742401380000,"open":113.117,"high":113.117,"low":113.116,"close":113.116,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":113.116,"high":113.116,"low":113.056,"close":113.077,"volume":0.11879999935626984},{"timestamp":1742401500000,"open":113.067,"high":113.087,"low":113.066,"close":113.087,"volume":0.09239999949932098},{"timestamp":1742401620000,"open":113.106,"high":113.106,"low":113.086,"close":113.086,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":113.086,"high":113.086,"low":113.086,"close":113.086,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":113.116,"high":113.146,"low":113.116,"close":113.146,"volume":0.029100000858306885},{"timestamp":1742401800000,"open":113.156,"high":113.166,"low":113.156,"close":113.166,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":113.176,"high":113.176,"low":113.076,"close":113.107,"volume":0.053700000047683716},{"timestamp":1742401920000,"open":113.106,"high":113.127,"low":113.106,"close":113.127,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":113.127,"high":113.197,"low":113.127,"close":113.176,"volume":0.09239999949932098},{"timestamp":1742402040000,"open":113.186,"high":113.286,"low":113.186,"close":113.286,"volume":0.10740000009536743},{"timestamp":1742402100000,"open":113.296,"high":113.307,"low":113.276,"close":113.307,"volume":0.07590000331401825},{"timestamp":1742402160000,"open":113.296,"high":113.297,"low":113.217,"close":113.286,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":113.287,"high":113.306,"low":113.277,"close":113.286,"volume":0.053700000047683716},{"timestamp":1742402280000,"open":113.296,"high":113.296,"low":113.296,"close":113.296,"volume":0.0008999999845400453},{"timestamp":1742402340000,"open":113.306,"high":113.347,"low":113.306,"close":113.347,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":113.326,"high":113.326,"low":113.266,"close":113.266,"volume":0.09239999949932098},{"timestamp":1742402460000,"open":113.277,"high":113.277,"low":113.237,"close":113.237,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":113.247,"high":113.247,"low":113.236,"close":113.247,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":113.256,"high":113.256,"low":113.256,"close":113.256,"volume":0.014100000262260437},{"timestamp":1742402700000,"open":113.267,"high":113.267,"low":113.266,"close":113.266,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":113.276,"high":113.287,"low":113.276,"close":113.287,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":113.287,"high":113.327,"low":113.176,"close":113.176,"volume":0.17730000615119934},{"timestamp":1742403000000,"open":113.157,"high":113.187,"low":113.157,"close":113.187,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":113.187,"high":113.187,"low":113.187,"close":113.187,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":113.146,"high":113.147,"low":113.096,"close":113.096,"volume":0.07500000298023224},{"timestamp":1742403180000,"open":113.086,"high":113.106,"low":113.086,"close":113.106,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":113.117,"high":113.157,"low":113.107,"close":113.157,"volume":0.09000000357627869},{"timestamp":1742403300000,"open":113.157,"high":113.157,"low":113.157,"close":113.157,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":113.167,"high":113.167,"low":113.076,"close":113.077,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":113.056,"high":113.057,"low":113.047,"close":113.047,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":113.056,"high":113.067,"low":112.976,"close":113.067,"volume":0.6513000130653381},{"timestamp":1742403540000,"open":113.027,"high":113.057,"low":113.026,"close":113.046,"volume":0.2685000002384186},{"timestamp":1742403600000,"open":113.066,"high":113.066,"low":113.046,"close":113.046,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":112.986,"high":112.987,"low":112.947,"close":112.947,"volume":0.10559999942779541},{"timestamp":1742403720000,"open":112.866,"high":112.867,"low":112.847,"close":112.847,"volume":0.07919999957084656},{"timestamp":1742403780000,"open":112.897,"high":112.897,"low":112.836,"close":112.836,"volume":0.09239999949932098},{"timestamp":1742403840000,"open":112.837,"high":112.837,"low":112.826,"close":112.826,"volume":0.10559999942779541},{"timestamp":1742403900000,"open":112.726,"high":112.726,"low":112.706,"close":112.706,"volume":0.09239999949932098},{"timestamp":1742403960000,"open":112.686,"high":112.686,"low":112.686,"close":112.686,"volume":0.026399999856948853},{"timestamp":1742404020000,"open":112.687,"high":112.716,"low":112.686,"close":112.716,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":112.717,"high":112.717,"low":112.546,"close":112.656,"volume":0.1551000028848648},{"timestamp":1742404140000,"open":112.627,"high":112.676,"low":112.617,"close":112.667,"volume":0.08100000023841858},{"timestamp":1742404200000,"open":112.666,"high":112.686,"low":112.666,"close":112.686,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":112.727,"high":112.727,"low":112.647,"close":112.686,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":112.686,"high":112.687,"low":112.606,"close":112.606,"volume":0.06599999964237213},{"timestamp":1742404380000,"open":112.626,"high":112.657,"low":112.626,"close":112.657,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":112.567,"high":112.617,"low":112.566,"close":112.617,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":112.617,"high":112.617,"low":112.556,"close":112.566,"volume":0.08820000290870667},{"timestamp":1742404560000,"open":112.536,"high":112.537,"low":112.466,"close":112.487,"volume":0.11879999935626984},{"timestamp":1742404620000,"open":112.496,"high":112.496,"low":112.496,"close":112.496,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":112.507,"high":112.507,"low":112.437,"close":112.477,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":112.476,"high":112.526,"low":112.467,"close":112.526,"volume":0.12870000302791595},{"timestamp":1742404800000,"open":112.456,"high":112.506,"low":112.417,"close":112.506,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":112.506,"high":112.506,"low":112.416,"close":112.416,"volume":0.093299999833107},{"timestamp":1742404920000,"open":112.436,"high":112.447,"low":112.396,"close":112.447,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":112.456,"high":112.456,"low":112.306,"close":112.307,"volume":0.22020000219345093},{"timestamp":1742405040000,"open":112.306,"high":112.306,"low":112.236,"close":112.236,"volume":0.03539999946951866},{"timestamp":1742405100000,"open":112.236,"high":112.237,"low":112.197,"close":112.237,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":112.196,"high":112.237,"low":112.196,"close":112.236,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":112.237,"high":112.237,"low":112.237,"close":112.237,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":112.247,"high":112.247,"low":112.247,"close":112.247,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":112.267,"high":112.267,"low":112.236,"close":112.256,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":112.257,"high":112.277,"low":112.186,"close":112.217,"volume":0.14190000295639038},{"timestamp":1742405460000,"open":112.227,"high":112.227,"low":112.176,"close":112.207,"volume":0.07919999957084656},{"timestamp":1742405520000,"open":112.216,"high":112.216,"low":112.106,"close":112.106,"volume":0.09239999949932098},{"timestamp":1742405580000,"open":112.107,"high":112.126,"low":112.107,"close":112.126,"volume":0.04050000011920929},{"timestamp":1742405640000,"open":112.126,"high":112.126,"low":112.107,"close":112.107,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":112.097,"high":112.097,"low":112.097,"close":112.097,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":112.116,"high":112.126,"low":112.116,"close":112.126,"volume":0.027300000190734863},{"timestamp":1742405820000,"open":112.076,"high":112.127,"low":112.067,"close":112.127,"volume":0.093299999833107},{"timestamp":1742405880000,"open":112.116,"high":112.127,"low":112.116,"close":112.126,"volume":0.07919999957084656},{"timestamp":1742406000000,"open":112.126,"high":112.137,"low":112.056,"close":112.136,"volume":0.093299999833107},{"timestamp":1742406060000,"open":112.067,"high":112.156,"low":112.057,"close":112.116,"volume":0.053700000047683716},{"timestamp":1742406120000,"open":112.097,"high":112.117,"low":112.096,"close":112.096,"volume":0.06599999964237213},{"timestamp":1742406180000,"open":112.087,"high":112.087,"low":112.086,"close":112.086,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":112.046,"high":112.097,"low":111.827,"close":111.867,"volume":0.1428000032901764},{"timestamp":1742406300000,"open":111.887,"high":111.956,"low":111.866,"close":111.877,"volume":0.08009999990463257},{"timestamp":1742406360000,"open":111.846,"high":111.907,"low":111.836,"close":111.836,"volume":0.05460000038146973},{"timestamp":1742406420000,"open":111.827,"high":111.827,"low":111.787,"close":111.827,"volume":0.11969999969005585},{"timestamp":1742406480000,"open":111.827,"high":111.846,"low":111.686,"close":111.686,"volume":0.265500009059906},{"timestamp":1742406540000,"open":111.667,"high":111.706,"low":111.656,"close":111.696,"volume":0.30570000410079956},{"timestamp":1742406600000,"open":111.707,"high":111.717,"low":111.707,"close":111.717,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":111.757,"high":111.867,"low":111.757,"close":111.866,"volume":0.13379999995231628},{"timestamp":1742406720000,"open":111.866,"high":111.957,"low":111.866,"close":111.926,"volume":0.08009999990463257},{"timestamp":1742406780000,"open":111.936,"high":111.946,"low":111.936,"close":111.946,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":111.946,"high":111.966,"low":111.887,"close":111.966,"volume":0.15690000355243683},{"timestamp":1742406900000,"open":111.936,"high":111.936,"low":111.887,"close":111.906,"volume":0.06599999964237213},{"timestamp":1742406960000,"open":111.896,"high":111.907,"low":111.846,"close":111.846,"volume":0.14100000262260437},{"timestamp":1742407020000,"open":111.847,"high":111.887,"low":111.847,"close":111.887,"volume":0.027300000190734863},{"timestamp":1742407080000,"open":111.886,"high":111.886,"low":111.826,"close":111.856,"volume":0.05460000038146973},{"timestamp":1742407140000,"open":111.767,"high":111.807,"low":111.627,"close":111.627,"volume":0.1542000025510788},{"timestamp":1742407200000,"open":111.706,"high":111.777,"low":111.487,"close":111.656,"volume":0.15780000388622284},{"timestamp":1742407260000,"open":111.727,"high":111.727,"low":111.577,"close":111.597,"volume":0.11969999969005585},{"timestamp":1742407320000,"open":111.597,"high":111.616,"low":111.596,"close":111.596,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":111.79,"high":111.897,"low":111.756,"close":111.787,"volume":0.09510000050067902},{"timestamp":1742407440000,"open":111.787,"high":111.787,"low":111.677,"close":111.776,"volume":0.094200000166893},{"timestamp":1742407500000,"open":111.716,"high":111.727,"low":111.716,"close":111.726,"volume":0.06599999964237213},{"timestamp":1742407560000,"open":111.727,"high":111.756,"low":111.727,"close":111.756,"volume":0.08009999990463257},{"timestamp":1742407620000,"open":111.757,"high":111.817,"low":111.586,"close":111.817,"volume":0.10649999976158142},{"timestamp":1742407680000,"open":111.816,"high":111.816,"low":111.756,"close":111.807,"volume":0.11879999935626984},{"timestamp":1742407740000,"open":111.827,"high":111.877,"low":111.806,"close":111.876,"volume":0.08100000023841858},{"timestamp":1742407800000,"open":111.886,"high":111.957,"low":111.886,"close":111.907,"volume":0.11010000109672546},{"timestamp":1742407860000,"open":111.927,"high":111.966,"low":111.927,"close":111.927,"volume":0.06870000064373016},{"timestamp":1742407920000,"open":111.936,"high":111.936,"low":111.936,"close":111.936,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":111.927,"high":111.927,"low":111.927,"close":111.927,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":111.926,"high":111.987,"low":111.926,"close":111.986,"volume":0.10649999976158142},{"timestamp":1742408100000,"open":111.996,"high":111.996,"low":111.996,"close":111.996,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":112.006,"high":112.036,"low":112.006,"close":112.036,"volume":0.028200000524520874},{"timestamp":1742408220000,"open":112.007,"high":112.007,"low":111.997,"close":112.007,"volume":0.027300000190734863},{"timestamp":1742408280000,"open":112.016,"high":112.016,"low":112.016,"close":112.016,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":112.026,"high":112.026,"low":112.026,"close":112.026,"volume":0.0008999999845400453},{"timestamp":1742408400000,"open":112.006,"high":112.006,"low":111.967,"close":111.967,"volume":0.07919999957084656},{"timestamp":1742408460000,"open":111.926,"high":111.957,"low":111.926,"close":111.957,"volume":0.2526000142097473},{"timestamp":1742408520000,"open":111.927,"high":111.976,"low":111.926,"close":111.976,"volume":0.17339999973773956},{"timestamp":1742408640000,"open":111.986,"high":111.996,"low":111.976,"close":111.976,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":111.986,"high":111.986,"low":111.886,"close":111.967,"volume":0.10559999942779541},{"timestamp":1742408760000,"open":111.977,"high":111.987,"low":111.977,"close":111.987,"volume":0.014100000262260437},{"timestamp":1742408820000,"open":111.926,"high":111.936,"low":111.926,"close":111.936,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":111.847,"high":111.867,"low":111.786,"close":111.786,"volume":0.09239999949932098},{"timestamp":1742408940000,"open":111.787,"high":111.797,"low":111.776,"close":111.796,"volume":0.06689999997615814},{"timestamp":1742409000000,"open":111.797,"high":112.006,"low":111.797,"close":111.977,"volume":0.1356000006198883},{"timestamp":1742409060000,"open":112.006,"high":112.056,"low":112.006,"close":112.056,"volume":0.06360000371932983},{"timestamp":1742409120000,"open":112.086,"high":112.196,"low":112.086,"close":112.196,"volume":0.08190000057220459},{"timestamp":1742409180000,"open":112.227,"high":112.246,"low":112.086,"close":112.086,"volume":0.0989999994635582},{"timestamp":1742409240000,"open":112.086,"high":112.087,"low":112.007,"close":112.036,"volume":0.1023000031709671},{"timestamp":1742409300000,"open":112.026,"high":112.106,"low":112.026,"close":112.106,"volume":0.01590000092983246},{"timestamp":1742409360000,"open":112.126,"high":112.176,"low":112.126,"close":112.176,"volume":0.014999999664723873},{"timestamp":1742409420000,"open":112.186,"high":112.186,"low":112.177,"close":112.177,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":112.137,"high":112.157,"low":112.086,"close":112.146,"volume":0.052799999713897705},{"timestamp":1742409540000,"open":112.157,"high":112.197,"low":112.157,"close":112.197,"volume":0.029999999329447746},{"timestamp":1742409660000,"open":112.207,"high":112.336,"low":112.206,"close":112.336,"volume":0.10740000009536743},{"timestamp":1742409720000,"open":112.356,"high":112.457,"low":112.356,"close":112.357,"volume":0.11969999969005585},{"timestamp":1742409780000,"open":112.356,"high":112.377,"low":112.356,"close":112.376,"volume":0.06689999997615814},{"timestamp":1742409840000,"open":112.387,"high":112.557,"low":112.387,"close":112.447,"volume":0.11100000143051147},{"timestamp":1742409900000,"open":112.447,"high":112.447,"low":112.387,"close":112.387,"volume":0.08009999990463257},{"timestamp":1742409960000,"open":112.296,"high":112.297,"low":112.216,"close":112.216,"volume":0.07919999957084656},{"timestamp":1742410020000,"open":112.217,"high":112.257,"low":112.217,"close":112.257,"volume":0.052799999713897705},{"timestamp":1742410080000,"open":112.277,"high":112.427,"low":112.277,"close":112.386,"volume":0.06960000097751617},{"timestamp":1742410140000,"open":112.387,"high":112.396,"low":112.386,"close":112.396,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":112.397,"high":112.397,"low":112.397,"close":112.397,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":112.386,"high":112.397,"low":112.386,"close":112.397,"volume":0.1451999992132187},{"timestamp":1742410320000,"open":112.396,"high":112.557,"low":112.396,"close":112.516,"volume":0.1842000037431717},{"timestamp":1742410380000,"open":112.546,"high":112.656,"low":112.546,"close":112.656,"volume":0.05640000104904175},{"timestamp":1742410440000,"open":112.656,"high":112.656,"low":112.456,"close":112.456,"volume":0.08820000290870667},{"timestamp":1742410500000,"open":112.466,"high":112.466,"low":112.406,"close":112.407,"volume":0.07919999957084656},{"timestamp":1742410560000,"open":112.417,"high":112.517,"low":112.406,"close":112.517,"volume":0.13289999961853027},{"timestamp":1742410620000,"open":112.496,"high":112.636,"low":112.496,"close":112.606,"volume":0.12240000069141388},{"timestamp":1742410680000,"open":112.587,"high":112.587,"low":112.556,"close":112.556,"volume":0.052799999713897705},{"timestamp":1742410740000,"open":112.556,"high":112.556,"low":112.536,"close":112.536,"volume":0.061799999326467514},{"timestamp":1742410800000,"open":112.536,"high":112.587,"low":112.536,"close":112.587,"volume":0.08100000023841858},{"timestamp":1742410860000,"open":112.647,"high":112.717,"low":112.586,"close":112.586,"volume":0.08489999920129776},{"timestamp":1742410920000,"open":112.586,"high":112.616,"low":112.586,"close":112.586,"volume":0.08009999990463257},{"timestamp":1742410980000,"open":112.587,"high":112.607,"low":112.586,"close":112.586,"volume":0.06689999997615814},{"timestamp":1742411040000,"open":112.606,"high":112.627,"low":112.556,"close":112.556,"volume":0.12960000336170197},{"timestamp":1742411100000,"open":112.547,"high":112.627,"low":112.486,"close":112.557,"volume":0.09510000050067902},{"timestamp":1742411160000,"open":112.616,"high":112.626,"low":112.527,"close":112.527,"volume":0.10320000350475311},{"timestamp":1742411220000,"open":112.526,"high":112.547,"low":112.496,"close":112.547,"volume":0.04050000011920929},{"timestamp":1742411280000,"open":112.547,"high":112.547,"low":112.496,"close":112.507,"volume":0.11460000276565552},{"timestamp":1742411340000,"open":112.507,"high":112.537,"low":112.507,"close":112.537,"volume":0.094200000166893},{"timestamp":1742411400000,"open":112.556,"high":112.666,"low":112.556,"close":112.606,"volume":0.18330000340938568},{"timestamp":1742411460000,"open":112.737,"high":112.737,"low":112.626,"close":112.626,"volume":0.06270000338554382},{"timestamp":1742411520000,"open":112.627,"high":112.686,"low":112.626,"close":112.646,"volume":0.08100000023841858},{"timestamp":1742411580000,"open":112.646,"high":112.647,"low":112.627,"close":112.647,"volume":0.06689999997615814},{"timestamp":1742411640000,"open":112.667,"high":112.746,"low":112.616,"close":112.616,"volume":0.1437000036239624},{"timestamp":1742411700000,"open":112.666,"high":112.667,"low":112.577,"close":112.577,"volume":0.06689999997615814},{"timestamp":1742411760000,"open":112.577,"high":112.577,"low":112.386,"close":112.387,"volume":0.07919999957084656},{"timestamp":1742411820000,"open":112.387,"high":112.427,"low":112.387,"close":112.427,"volume":0.014100000262260437},{"timestamp":1742411880000,"open":112.427,"high":112.567,"low":112.427,"close":112.447,"volume":0.10830000042915344},{"timestamp":1742411940000,"open":112.506,"high":112.506,"low":112.446,"close":112.456,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":112.447,"high":112.507,"low":112.397,"close":112.397,"volume":0.10649999976158142},{"timestamp":1742412060000,"open":112.416,"high":112.456,"low":112.416,"close":112.437,"volume":0.05460000038146973},{"timestamp":1742412120000,"open":112.446,"high":112.457,"low":112.436,"close":112.447,"volume":0.10140000283718109},{"timestamp":1742412180000,"open":112.446,"high":112.457,"low":112.416,"close":112.436,"volume":0.1428000032901764},{"timestamp":1742412240000,"open":112.437,"high":112.527,"low":112.416,"close":112.426,"volume":0.1851000040769577},{"timestamp":1742412300000,"open":112.417,"high":112.436,"low":112.347,"close":112.347,"volume":0.12780000269412994},{"timestamp":1742412360000,"open":112.267,"high":112.446,"low":112.197,"close":112.446,"volume":0.08009999990463257},{"timestamp":1742412420000,"open":112.196,"high":112.197,"low":112.196,"close":112.197,"volume":0.026399999856948853},{"timestamp":1742412480000,"open":112.197,"high":112.417,"low":112.197,"close":112.257,"volume":0.14100000262260437},{"timestamp":1742412540000,"open":112.256,"high":112.356,"low":112.256,"close":112.346,"volume":0.14880000054836273},{"timestamp":1742412600000,"open":112.426,"high":112.457,"low":112.356,"close":112.457,"volume":0.05820000171661377},{"timestamp":1742412660000,"open":112.457,"high":112.457,"low":112.256,"close":112.256,"volume":0.2621999979019165},{"timestamp":1742412720000,"open":112.256,"high":112.436,"low":112.176,"close":112.176,"volume":0.08190000057220459},{"timestamp":1742412780000,"open":112.177,"high":112.457,"low":112.177,"close":112.457,"volume":0.1469999998807907},{"timestamp":1742412840000,"open":112.456,"high":112.577,"low":112.456,"close":112.556,"volume":0.1356000006198883},{"timestamp":1742412900000,"open":112.576,"high":112.607,"low":112.427,"close":112.427,"volume":0.1437000036239624},{"timestamp":1742412960000,"open":112.407,"high":112.486,"low":112.316,"close":112.316,"volume":0.14100000262260437},{"timestamp":1742413020000,"open":112.317,"high":112.567,"low":112.317,"close":112.567,"volume":0.08190000057220459},{"timestamp":1742413080000,"open":112.617,"high":112.627,"low":112.316,"close":112.316,"volume":0.16830000281333923},{"timestamp":1742413140000,"open":112.317,"high":112.436,"low":112.306,"close":112.306,"volume":0.09239999949932098},{"timestamp":1742413200000,"open":112.417,"high":112.436,"low":112.287,"close":112.307,"volume":0.12060000002384186},{"timestamp":1742413260000,"open":112.306,"high":112.467,"low":112.237,"close":112.427,"volume":0.11999999731779099},{"timestamp":1742413320000,"open":112.436,"high":112.51,"low":112.436,"close":112.437,"volume":0.0414000004529953},{"timestamp":1742413380000,"open":112.436,"high":112.477,"low":112.427,"close":112.477,"volume":0.03720000013709068},{"timestamp":1742413440000,"open":112.476,"high":112.536,"low":112.436,"close":112.536,"volume":0.14550000429153442},{"timestamp":1742413500000,"open":112.576,"high":112.726,"low":112.486,"close":112.636,"volume":0.1356000006198883},{"timestamp":1742413560000,"open":112.647,"high":112.696,"low":112.526,"close":112.527,"volume":0.21389999985694885},{"timestamp":1742413620000,"open":112.527,"high":112.557,"low":112.406,"close":112.407,"volume":0.22529999911785126},{"timestamp":1742413680000,"open":112.407,"high":112.537,"low":112.407,"close":112.537,"volume":0.1347000002861023},{"timestamp":1742413740000,"open":112.547,"high":112.547,"low":112.456,"close":112.497,"volume":0.13230000436306},{"timestamp":1742413800000,"open":112.486,"high":112.486,"low":112.076,"close":112.227,"volume":0.24539999663829803},{"timestamp":1742413860000,"open":112.196,"high":112.256,"low":112.076,"close":112.177,"volume":0.30390000343322754},{"timestamp":1742413920000,"open":112.207,"high":112.337,"low":112.126,"close":112.337,"volume":0.28439998626708984},{"timestamp":1742413980000,"open":112.296,"high":112.387,"low":112.256,"close":112.347,"volume":0.20069999992847443},{"timestamp":1742414040000,"open":112.407,"high":112.517,"low":112.407,"close":112.496,"volume":0.1356000006198883},{"timestamp":1742414100000,"open":112.557,"high":112.707,"low":112.496,"close":112.626,"volume":0.42480000853538513},{"timestamp":1742414160000,"open":112.627,"high":112.687,"low":112.586,"close":112.687,"volume":0.36959999799728394},{"timestamp":1742414220000,"open":112.697,"high":112.877,"low":112.587,"close":112.817,"volume":0.47609999775886536},{"timestamp":1742414280000,"open":112.827,"high":112.857,"low":112.396,"close":112.856,"volume":0.3905999958515167},{"timestamp":1742414340000,"open":112.907,"high":112.947,"low":112.546,"close":112.82,"volume":0.484499990940094}]