[{"timestamp":1742391000000,"open":105.647,"high":105.816,"low":105.647,"close":105.747,"volume":0.15839999914169312},{"timestamp":1742391060000,"open":105.747,"high":105.747,"low":105.647,"close":105.647,"volume":0.07500000298023224},{"timestamp":1742391120000,"open":105.647,"high":105.897,"low":105.646,"close":105.897,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":105.897,"high":106.037,"low":105.767,"close":105.956,"volume":0.14190000295639038},{"timestamp":1742391240000,"open":106.027,"high":106.117,"low":105.996,"close":106.076,"volume":0.1460999995470047},{"timestamp":1742391300000,"open":106.207,"high":106.207,"low":105.946,"close":106.067,"volume":0.17339999973773956},{"timestamp":1742391360000,"open":106.047,"high":106.127,"low":106.026,"close":106.027,"volume":0.09719999879598618},{"timestamp":1742391420000,"open":106.026,"high":106.027,"low":105.937,"close":105.997,"volume":0.14579999446868896},{"timestamp":1742391480000,"open":105.996,"high":105.996,"low":105.786,"close":105.947,"volume":0.18569999933242798},{"timestamp":1742391540000,"open":105.947,"high":105.947,"low":105.836,"close":105.837,"volume":0.10559999942779541},{"timestamp":1742391600000,"open":105.837,"high":105.887,"low":105.786,"close":105.836,"volume":0.09239999949932098},{"timestamp":1742391660000,"open":105.836,"high":106.007,"low":105.836,"close":106.007,"volume":0.16019999980926514},{"timestamp":1742391720000,"open":106.006,"high":106.166,"low":105.996,"close":106.057,"volume":0.12150000035762787},{"timestamp":1742391780000,"open":106.057,"high":106.067,"low":106.056,"close":106.066,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":106.057,"high":106.117,"low":105.996,"close":106.027,"volume":0.18240000307559967},{"timestamp":1742391900000,"open":106.027,"high":106.127,"low":106.026,"close":106.087,"volume":0.2906999886035919},{"timestamp":1742391960000,"open":106.107,"high":106.116,"low":105.846,"close":105.866,"volume":0.18240000307559967},{"timestamp":1742392020000,"open":105.866,"high":105.967,"low":105.866,"close":105.927,"volume":0.2175000011920929},{"timestamp":1742392080000,"open":105.926,"high":105.926,"low":105.806,"close":105.907,"volume":0.30480000376701355},{"timestamp":1742392140000,"open":105.917,"high":105.936,"low":105.826,"close":105.826,"volume":0.14100000262260437},{"timestamp":1742392200000,"open":105.826,"high":105.856,"low":105.697,"close":105.836,"volume":0.31859999895095825},{"timestamp":1742392260000,"open":105.866,"high":105.887,"low":105.807,"close":105.877,"volume":0.30390000343322754},{"timestamp":1742392320000,"open":105.867,"high":105.927,"low":105.866,"close":105.907,"volume":0.3840000033378601},{"timestamp":1742392380000,"open":105.906,"high":105.926,"low":105.856,"close":105.857,"volume":0.2994000017642975},{"timestamp":1742392440000,"open":105.856,"high":105.917,"low":105.837,"close":105.837,"volume":0.17159999907016754},{"timestamp":1742392500000,"open":105.836,"high":105.976,"low":105.836,"close":105.916,"volume":0.34439998865127563},{"timestamp":1742392560000,"open":105.956,"high":105.966,"low":105.876,"close":105.876,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":105.876,"high":105.876,"low":105.736,"close":105.736,"volume":0.17640000581741333},{"timestamp":1742392680000,"open":105.746,"high":105.746,"low":105.626,"close":105.626,"volume":0.03629999980330467},{"timestamp":1742392740000,"open":105.596,"high":105.596,"low":105.556,"close":105.566,"volume":0.10140000283718109},{"timestamp":1742392800000,"open":105.567,"high":105.567,"low":105.477,"close":105.477,"volume":0.10140000283718109},{"timestamp":1742392860000,"open":105.477,"high":105.497,"low":105.476,"close":105.487,"volume":0.08009999990463257},{"timestamp":1742392920000,"open":105.557,"high":105.577,"low":105.506,"close":105.506,"volume":0.21480000019073486},{"timestamp":1742392980000,"open":105.487,"high":105.516,"low":105.447,"close":105.456,"volume":0.1023000031709671},{"timestamp":1742393040000,"open":105.446,"high":105.467,"low":105.406,"close":105.426,"volume":0.07919999957084656},{"timestamp":1742393100000,"open":105.426,"high":105.567,"low":105.426,"close":105.436,"volume":0.30959999561309814},{"timestamp":1742393160000,"open":105.436,"high":105.436,"low":105.337,"close":105.337,"volume":0.1509000062942505},{"timestamp":1742393220000,"open":105.336,"high":105.347,"low":105.276,"close":105.306,"volume":0.12960000336170197},{"timestamp":1742393280000,"open":105.317,"high":105.427,"low":105.286,"close":105.357,"volume":0.1851000040769577},{"timestamp":1742393340000,"open":105.406,"high":105.457,"low":105.406,"close":105.456,"volume":0.08100000023841858},{"timestamp":1742393400000,"open":105.456,"high":105.477,"low":105.416,"close":105.417,"volume":0.11640000343322754},{"timestamp":1742393460000,"open":105.416,"high":105.556,"low":105.416,"close":105.556,"volume":0.188400000333786},{"timestamp":1742393520000,"open":105.566,"high":105.566,"low":105.477,"close":105.517,"volume":0.17339999973773956},{"timestamp":1742393580000,"open":105.516,"high":105.537,"low":105.496,"close":105.527,"volume":0.08009999990463257},{"timestamp":1742393640000,"open":105.527,"high":105.587,"low":105.526,"close":105.587,"volume":0.17520000040531158},{"timestamp":1742393700000,"open":105.586,"high":105.586,"low":105.486,"close":105.486,"volume":0.265500009059906},{"timestamp":1742393760000,"open":105.467,"high":105.467,"low":105.397,"close":105.406,"volume":0.2847000062465668},{"timestamp":1742393820000,"open":105.427,"high":105.476,"low":105.386,"close":105.467,"volume":0.1770000010728836},{"timestamp":1742393880000,"open":105.476,"high":105.527,"low":105.476,"close":105.477,"volume":0.06539999693632126},{"timestamp":1742393940000,"open":105.476,"high":105.517,"low":105.476,"close":105.517,"volume":0.17520000040531158},{"timestamp":1742394000000,"open":105.487,"high":105.536,"low":105.476,"close":105.476,"volume":0.0989999994635582},{"timestamp":1742394060000,"open":105.446,"high":105.457,"low":105.397,"close":105.406,"volume":0.17010000348091125},{"timestamp":1742394120000,"open":105.396,"high":105.397,"low":105.336,"close":105.336,"volume":0.19050000607967377},{"timestamp":1742394180000,"open":105.347,"high":105.397,"low":105.327,"close":105.376,"volume":0.09510000050067902},{"timestamp":1742394240000,"open":105.407,"high":105.447,"low":105.406,"close":105.417,"volume":0.09600000083446503},{"timestamp":1742394300000,"open":105.417,"high":105.467,"low":105.417,"close":105.436,"volume":0.12240000069141388},{"timestamp":1742394360000,"open":105.447,"high":105.537,"low":105.436,"close":105.537,"volume":0.17190000414848328},{"timestamp":1742394420000,"open":105.547,"high":105.547,"low":105.487,"close":105.507,"volume":0.21480000019073486},{"timestamp":1742394480000,"open":105.506,"high":105.507,"low":105.426,"close":105.426,"volume":0.1632000058889389},{"timestamp":1742394540000,"open":105.416,"high":105.507,"low":105.416,"close":105.507,"volume":0.17339999973773956},{"timestamp":1742394600000,"open":105.496,"high":105.497,"low":105.426,"close":105.437,"volume":0.21780000627040863},{"timestamp":1742394660000,"open":105.477,"high":105.477,"low":105.407,"close":105.447,"volume":0.24779999256134033},{"timestamp":1742394720000,"open":105.427,"high":105.497,"low":105.426,"close":105.466,"volume":0.1851000040769577},{"timestamp":1742394780000,"open":105.466,"high":105.466,"low":105.377,"close":105.397,"volume":0.1509000062942505},{"timestamp":1742394840000,"open":105.416,"high":105.456,"low":105.406,"close":105.426,"volume":0.14190000295639038},{"timestamp":1742394900000,"open":105.427,"high":105.507,"low":105.427,"close":105.507,"volume":0.16380000114440918},{"timestamp":1742394960000,"open":105.506,"high":105.557,"low":105.506,"close":105.526,"volume":0.2393999993801117},{"timestamp":1742395020000,"open":105.496,"high":105.547,"low":105.487,"close":105.547,"volume":0.1956000030040741},{"timestamp":1742395080000,"open":105.546,"high":105.546,"low":105.496,"close":105.497,"volume":0.21780000627040863},{"timestamp":1742395140000,"open":105.476,"high":105.477,"low":105.416,"close":105.417,"volume":0.14100000262260437},{"timestamp":1742395200000,"open":105.397,"high":105.397,"low":105.337,"close":105.337,"volume":0.19979999959468842},{"timestamp":1742395260000,"open":105.367,"high":105.417,"low":105.356,"close":105.407,"volume":0.25619998574256897},{"timestamp":1742395320000,"open":105.397,"high":105.427,"low":105.396,"close":105.397,"volume":0.17520000040531158},{"timestamp":1742395380000,"open":105.407,"high":105.437,"low":105.376,"close":105.376,"volume":0.2079000025987625},{"timestamp":1742395440000,"open":105.367,"high":105.427,"low":105.367,"close":105.427,"volume":0.16019999980926514},{"timestamp":1742395500000,"open":105.446,"high":105.507,"low":105.437,"close":105.437,"volume":0.1437000036239624},{"timestamp":1742395560000,"open":105.437,"high":105.456,"low":105.426,"close":105.436,"volume":0.15929999947547913},{"timestamp":1742395620000,"open":105.466,"high":105.517,"low":105.436,"close":105.467,"volume":0.1860000044107437},{"timestamp":1742395680000,"open":105.456,"high":105.477,"low":105.357,"close":105.366,"volume":0.3953999876976013},{"timestamp":1742395740000,"open":105.386,"high":105.397,"low":105.366,"close":105.376,"volume":0.20970000326633453},{"timestamp":1742395800000,"open":105.417,"high":105.446,"low":105.366,"close":105.366,"volume":0.13199999928474426},{"timestamp":1742395860000,"open":105.366,"high":105.387,"low":105.356,"close":105.357,"volume":0.17339999973773956},{"timestamp":1742395920000,"open":105.356,"high":105.446,"low":105.356,"close":105.436,"volume":0.375},{"timestamp":1742395980000,"open":105.416,"high":105.437,"low":105.386,"close":105.386,"volume":0.23340000212192535},{"timestamp":1742396040000,"open":105.366,"high":105.377,"low":105.336,"close":105.366,"volume":0.2484000027179718},{"timestamp":1742396100000,"open":105.336,"high":105.376,"low":105.287,"close":105.287,"volume":0.21209999918937683},{"timestamp":1742396160000,"open":105.317,"high":105.356,"low":105.297,"close":105.356,"volume":0.10559999942779541},{"timestamp":1742396220000,"open":105.367,"high":105.377,"low":105.316,"close":105.336,"volume":0.26759999990463257},{"timestamp":1742396280000,"open":105.346,"high":105.346,"low":105.316,"close":105.326,"volume":0.094200000166893},{"timestamp":1742396340000,"open":105.317,"high":105.337,"low":105.296,"close":105.327,"volume":0.20069999992847443},{"timestamp":1742396400000,"open":105.337,"high":105.337,"low":105.296,"close":105.317,"volume":0.21660000085830688},{"timestamp":1742396460000,"open":105.317,"high":105.396,"low":105.297,"close":105.396,"volume":0.2393999993801117},{"timestamp":1742396520000,"open":105.396,"high":105.427,"low":105.396,"close":105.417,"volume":0.14100000262260437},{"timestamp":1742396580000,"open":105.397,"high":105.407,"low":105.376,"close":105.376,"volume":0.17339999973773956},{"timestamp":1742396640000,"open":105.376,"high":105.376,"low":105.356,"close":105.356,"volume":0.12060000002384186},{"timestamp":1742396700000,"open":105.336,"high":105.337,"low":105.316,"close":105.317,"volume":0.061799999326467514},{"timestamp":1742396760000,"open":105.316,"high":105.316,"low":105.226,"close":105.227,"volume":0.1542000025510788},{"timestamp":1742396820000,"open":105.227,"high":105.227,"low":105.167,"close":105.186,"volume":0.08910000324249268},{"timestamp":1742396880000,"open":105.206,"high":105.237,"low":105.196,"close":105.237,"volume":0.04320000112056732},{"timestamp":1742396940000,"open":105.237,"high":105.247,"low":105.197,"close":105.197,"volume":0.16830000281333923},{"timestamp":1742397000000,"open":105.197,"high":105.217,"low":105.177,"close":105.187,"volume":0.16920000314712524},{"timestamp":1742397060000,"open":105.177,"high":105.196,"low":105.147,"close":105.147,"volume":0.11460000276565552},{"timestamp":1742397120000,"open":105.167,"high":105.167,"low":105.146,"close":105.157,"volume":0.06360000371932983},{"timestamp":1742397180000,"open":105.167,"high":105.217,"low":105.167,"close":105.207,"volume":0.13379999995231628},{"timestamp":1742397240000,"open":105.216,"high":105.227,"low":105.216,"close":105.217,"volume":0.1460999995470047},{"timestamp":1742397300000,"open":105.216,"high":105.247,"low":105.216,"close":105.247,"volume":0.094200000166893},{"timestamp":1742397360000,"open":105.237,"high":105.267,"low":105.216,"close":105.226,"volume":0.18150000274181366},{"timestamp":1742397420000,"open":105.227,"high":105.247,"low":105.166,"close":105.167,"volume":0.2687999904155731},{"timestamp":1742397480000,"open":105.167,"high":105.167,"low":105.107,"close":105.116,"volume":0.19380000233650208},{"timestamp":1742397540000,"open":105.147,"high":105.147,"low":105.136,"close":105.136,"volume":0.186599999666214},{"timestamp":1742397600000,"open":105.157,"high":105.157,"low":105.127,"close":105.146,"volume":0.094200000166893},{"timestamp":1742397660000,"open":105.147,"high":105.206,"low":105.117,"close":105.196,"volume":0.17249999940395355},{"timestamp":1742397720000,"open":105.196,"high":105.236,"low":105.166,"close":105.227,"volume":0.27900001406669617},{"timestamp":1742397780000,"open":105.226,"high":105.297,"low":105.226,"close":105.257,"volume":0.31619998812675476},{"timestamp":1742397840000,"open":105.246,"high":105.307,"low":105.236,"close":105.236,"volume":0.27810001373291016},{"timestamp":1742397900000,"open":105.257,"high":105.297,"low":105.237,"close":105.297,"volume":0.22200000286102295},{"timestamp":1742397960000,"open":105.287,"high":105.317,"low":105.276,"close":105.276,"volume":0.18569999933242798},{"timestamp":1742398020000,"open":105.266,"high":105.266,"low":105.147,"close":105.147,"volume":0.13680000603199005},{"timestamp":1742398080000,"open":105.137,"high":105.187,"low":105.137,"close":105.167,"volume":0.06689999997615814},{"timestamp":1742398140000,"open":105.167,"high":105.216,"low":105.157,"close":105.176,"volume":0.1460999995470047},{"timestamp":1742398200000,"open":105.236,"high":105.267,"low":105.216,"close":105.227,"volume":0.25290000438690186},{"timestamp":1742398260000,"open":105.256,"high":105.296,"low":105.256,"close":105.296,"volume":0.06780000030994415},{"timestamp":1742398320000,"open":105.287,"high":105.327,"low":105.276,"close":105.307,"volume":0.14190000295639038},{"timestamp":1742398380000,"open":105.317,"high":105.387,"low":105.306,"close":105.346,"volume":0.25290000438690186},{"timestamp":1742398440000,"open":105.346,"high":105.357,"low":105.306,"close":105.306,"volume":0.2070000022649765},{"timestamp":1742398500000,"open":105.306,"high":105.337,"low":105.306,"close":105.326,"volume":0.11969999969005585},{"timestamp":1742398560000,"open":105.327,"high":105.327,"low":105.316,"close":105.326,"volume":0.10649999976158142},{"timestamp":1742398620000,"open":105.317,"high":105.327,"low":105.306,"close":105.306,"volume":0.06689999997615814},{"timestamp":1742398680000,"open":105.326,"high":105.326,"low":105.277,"close":105.296,"volume":0.13379999995231628},{"timestamp":1742398740000,"open":105.307,"high":105.337,"low":105.306,"close":105.317,"volume":0.06689999997615814},{"timestamp":1742398800000,"open":105.357,"high":105.357,"low":105.286,"close":105.316,"volume":0.18479999899864197},{"timestamp":1742398860000,"open":105.327,"high":105.327,"low":105.306,"close":105.307,"volume":0.10559999942779541},{"timestamp":1742398920000,"open":105.317,"high":105.337,"low":105.307,"close":105.307,"volume":0.11969999969005585},{"timestamp":1742398980000,"open":105.307,"high":105.307,"low":105.266,"close":105.267,"volume":0.12960000336170197},{"timestamp":1742399040000,"open":105.277,"high":105.277,"low":105.246,"close":105.246,"volume":0.1023000031709671},{"timestamp":1742399100000,"open":105.247,"high":105.267,"low":105.246,"close":105.257,"volume":0.10559999942779541},{"timestamp":1742399160000,"open":105.237,"high":105.247,"low":105.216,"close":105.216,"volume":0.18150000274181366},{"timestamp":1742399220000,"open":105.236,"high":105.317,"low":105.217,"close":105.286,"volume":0.1347000002861023},{"timestamp":1742399280000,"open":105.286,"high":105.286,"low":105.256,"close":105.266,"volume":0.11879999935626984},{"timestamp":1742399340000,"open":105.266,"high":105.266,"low":105.216,"close":105.246,"volume":0.18060000240802765},{"timestamp":1742399400000,"open":105.236,"high":105.257,"low":105.236,"close":105.256,"volume":0.10740000009536743},{"timestamp":1742399460000,"open":105.257,"high":105.326,"low":105.236,"close":105.326,"volume":0.17430000007152557},{"timestamp":1742399520000,"open":105.327,"high":105.417,"low":105.327,"close":105.417,"volume":0.186599999666214},{"timestamp":1742399580000,"open":105.417,"high":105.426,"low":105.406,"close":105.426,"volume":0.18060000240802765},{"timestamp":1742399640000,"open":105.426,"high":105.426,"low":105.426,"close":105.426,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":105.426,"high":105.426,"low":105.396,"close":105.407,"volume":0.16200000047683716},{"timestamp":1742399760000,"open":105.406,"high":105.407,"low":105.357,"close":105.367,"volume":0.22529999911785126},{"timestamp":1742399820000,"open":105.396,"high":105.407,"low":105.366,"close":105.407,"volume":0.20069999992847443},{"timestamp":1742399880000,"open":105.386,"high":105.386,"low":105.356,"close":105.366,"volume":0.08100000023841858},{"timestamp":1742399940000,"open":105.376,"high":105.396,"low":105.316,"close":105.386,"volume":0.2393999993801117},{"timestamp":1742400000000,"open":105.396,"high":105.447,"low":105.396,"close":105.406,"volume":0.13230000436306},{"timestamp":1742400060000,"open":105.407,"high":105.407,"low":105.376,"close":105.376,"volume":0.17820000648498535},{"timestamp":1742400120000,"open":105.417,"high":105.437,"low":105.396,"close":105.437,"volume":0.11969999969005585},{"timestamp":1742400180000,"open":105.447,"high":105.447,"low":105.427,"close":105.447,"volume":0.1469999998807907},{"timestamp":1742400240000,"open":105.446,"high":105.477,"low":105.446,"close":105.457,"volume":0.10409999638795853},{"timestamp":1742400300000,"open":105.466,"high":105.487,"low":105.446,"close":105.447,"volume":0.20069999992847443},{"timestamp":1742400360000,"open":105.477,"high":105.477,"low":105.446,"close":105.447,"volume":0.1875},{"timestamp":1742400420000,"open":105.407,"high":105.407,"low":105.356,"close":105.356,"volume":0.10559999942779541},{"timestamp":1742400480000,"open":105.377,"high":105.427,"low":105.356,"close":105.396,"volume":0.2070000022649765},{"timestamp":1742400540000,"open":105.366,"high":105.367,"low":105.366,"close":105.367,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":105.377,"high":105.456,"low":105.377,"close":105.437,"volume":0.20730000734329224},{"timestamp":1742400660000,"open":105.436,"high":105.437,"low":105.407,"close":105.407,"volume":0.11969999969005585},{"timestamp":1742400720000,"open":105.405,"high":105.405,"low":105.366,"close":105.366,"volume":0.2475000023841858},{"timestamp":1742400780000,"open":105.366,"high":105.377,"low":105.366,"close":105.366,"volume":0.1988999992609024},{"timestamp":1742400840000,"open":105.367,"high":105.377,"low":105.336,"close":105.336,"volume":0.21299999952316284},{"timestamp":1742400900000,"open":105.347,"high":105.366,"low":105.337,"close":105.347,"volume":0.22619999945163727},{"timestamp":1742400960000,"open":105.366,"high":105.366,"low":105.366,"close":105.366,"volume":0.0008999999845400453},{"timestamp":1742401020000,"open":105.377,"high":105.407,"low":105.377,"close":105.407,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":105.416,"high":105.437,"low":105.416,"close":105.437,"volume":0.17159999907016754},{"timestamp":1742401140000,"open":105.447,"high":105.447,"low":105.416,"close":105.436,"volume":0.093299999833107},{"timestamp":1742401200000,"open":105.427,"high":105.446,"low":105.396,"close":105.406,"volume":0.1347000002861023},{"timestamp":1742401260000,"open":105.417,"high":105.437,"low":105.406,"close":105.427,"volume":0.10559999942779541},{"timestamp":1742401320000,"open":105.436,"high":105.436,"low":105.387,"close":105.387,"volume":0.17520000040531158},{"timestamp":1742401380000,"open":105.397,"high":105.416,"low":105.386,"close":105.386,"volume":0.12870000302791595},{"timestamp":1742401440000,"open":105.396,"high":105.396,"low":105.346,"close":105.356,"volume":0.11969999969005585},{"timestamp":1742401500000,"open":105.357,"high":105.367,"low":105.336,"close":105.367,"volume":0.1551000028848648},{"timestamp":1742401560000,"open":105.376,"high":105.376,"low":105.376,"close":105.376,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":105.377,"high":105.377,"low":105.366,"close":105.367,"volume":0.027300000190734863},{"timestamp":1742401680000,"open":105.386,"high":105.387,"low":105.337,"close":105.337,"volume":0.1428000032901764},{"timestamp":1742401740000,"open":105.367,"high":105.396,"low":105.337,"close":105.396,"volume":0.06780000030994415},{"timestamp":1742401800000,"open":105.406,"high":105.436,"low":105.397,"close":105.397,"volume":0.15600000321865082},{"timestamp":1742401860000,"open":105.427,"high":105.456,"low":105.416,"close":105.416,"volume":0.1956000030040741},{"timestamp":1742401920000,"open":105.426,"high":105.447,"low":105.416,"close":105.447,"volume":0.13199999928474426},{"timestamp":1742401980000,"open":105.456,"high":105.456,"low":105.416,"close":105.436,"volume":0.09510000050067902},{"timestamp":1742402040000,"open":105.437,"high":105.467,"low":105.426,"close":105.467,"volume":0.18240000307559967},{"timestamp":1742402100000,"open":105.477,"high":105.477,"low":105.466,"close":105.467,"volume":0.10140000283718109},{"timestamp":1742402160000,"open":105.477,"high":105.477,"low":105.436,"close":105.456,"volume":0.09239999949932098},{"timestamp":1742402220000,"open":105.436,"high":105.447,"low":105.407,"close":105.407,"volume":0.11879999935626984},{"timestamp":1742402280000,"open":105.406,"high":105.407,"low":105.397,"close":105.407,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":105.417,"high":105.447,"low":105.416,"close":105.447,"volume":0.1469999998807907},{"timestamp":1742402400000,"open":105.457,"high":105.487,"low":105.446,"close":105.446,"volume":0.1437000036239624},{"timestamp":1742402460000,"open":105.456,"high":105.457,"low":105.416,"close":105.437,"volume":0.13289999961853027},{"timestamp":1742402520000,"open":105.437,"high":105.446,"low":105.387,"close":105.387,"volume":0.07919999957084656},{"timestamp":1742402580000,"open":105.386,"high":105.397,"low":105.366,"close":105.366,"volume":0.09239999949932098},{"timestamp":1742402640000,"open":105.377,"high":105.386,"low":105.346,"close":105.346,"volume":0.06780000030994415},{"timestamp":1742402700000,"open":105.357,"high":105.397,"low":105.337,"close":105.376,"volume":0.10740000009536743},{"timestamp":1742402760000,"open":105.407,"high":105.427,"low":105.376,"close":105.417,"volume":0.12060000002384186},{"timestamp":1742402820000,"open":105.416,"high":105.426,"low":105.407,"close":105.426,"volume":0.07919999957084656},{"timestamp":1742402880000,"open":105.426,"high":105.436,"low":105.376,"close":105.426,"volume":0.16920000314712524},{"timestamp":1742402940000,"open":105.447,"high":105.467,"low":105.446,"close":105.447,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":105.436,"high":105.467,"low":105.436,"close":105.466,"volume":0.15600000321865082},{"timestamp":1742403060000,"open":105.457,"high":105.497,"low":105.457,"close":105.477,"volume":0.18240000307559967},{"timestamp":1742403120000,"open":105.477,"high":105.477,"low":105.456,"close":105.467,"volume":0.09239999949932098},{"timestamp":1742403180000,"open":105.477,"high":105.487,"low":105.456,"close":105.456,"volume":0.12780000269412994},{"timestamp":1742403240000,"open":105.457,"high":105.477,"low":105.456,"close":105.466,"volume":0.12060000002384186},{"timestamp":1742403300000,"open":105.457,"high":105.477,"low":105.456,"close":105.456,"volume":0.093299999833107},{"timestamp":1742403360000,"open":105.466,"high":105.467,"low":105.416,"close":105.416,"volume":0.13199999928474426},{"timestamp":1742403420000,"open":105.457,"high":105.467,"low":105.416,"close":105.437,"volume":0.15929999947547913},{"timestamp":1742403480000,"open":105.426,"high":105.477,"low":105.417,"close":105.457,"volume":0.18930000066757202},{"timestamp":1742403540000,"open":105.476,"high":105.476,"low":105.417,"close":105.427,"volume":0.17249999940395355},{"timestamp":1742403600000,"open":105.456,"high":105.536,"low":105.426,"close":105.516,"volume":0.21209999918937683},{"timestamp":1742403660000,"open":105.506,"high":105.506,"low":105.466,"close":105.476,"volume":0.1460999995470047},{"timestamp":1742403720000,"open":105.497,"high":105.506,"low":105.476,"close":105.497,"volume":0.16830000281333923},{"timestamp":1742403780000,"open":105.466,"high":105.487,"low":105.456,"close":105.456,"volume":0.11460000276565552},{"timestamp":1742403840000,"open":105.467,"high":105.496,"low":105.456,"close":105.467,"volume":0.18569999933242798},{"timestamp":1742403900000,"open":105.466,"high":105.477,"low":105.427,"close":105.427,"volume":0.18330000340938568},{"timestamp":1742403960000,"open":105.457,"high":105.497,"low":105.426,"close":105.497,"volume":0.1356000006198883},{"timestamp":1742404020000,"open":105.507,"high":105.507,"low":105.466,"close":105.467,"volume":0.093299999833107},{"timestamp":1742404080000,"open":105.456,"high":105.477,"low":105.446,"close":105.456,"volume":0.17249999940395355},{"timestamp":1742404140000,"open":105.456,"high":105.477,"low":105.456,"close":105.456,"volume":0.12060000002384186},{"timestamp":1742404200000,"open":105.477,"high":105.477,"low":105.447,"close":105.467,"volume":0.18479999899864197},{"timestamp":1742404260000,"open":105.476,"high":105.477,"low":105.467,"close":105.476,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":105.467,"high":105.477,"low":105.456,"close":105.466,"volume":0.12060000002384186},{"timestamp":1742404380000,"open":105.486,"high":105.496,"low":105.486,"close":105.496,"volume":0.06689999997615814},{"timestamp":1742404440000,"open":105.517,"high":105.597,"low":105.517,"close":105.576,"volume":0.10830000042915344},{"timestamp":1742404500000,"open":105.586,"high":105.607,"low":105.566,"close":105.567,"volume":0.1965000033378601},{"timestamp":1742404560000,"open":105.587,"high":105.587,"low":105.567,"close":105.576,"volume":0.11729999631643295},{"timestamp":1742404620000,"open":105.587,"high":105.587,"low":105.576,"close":105.587,"volume":0.08190000057220459},{"timestamp":1742404680000,"open":105.596,"high":105.606,"low":105.587,"close":105.606,"volume":0.10559999942779541},{"timestamp":1742404740000,"open":105.616,"high":105.637,"low":105.606,"close":105.627,"volume":0.16740000247955322},{"timestamp":1742404800000,"open":105.636,"high":105.636,"low":105.626,"close":105.626,"volume":0.07919999957084656},{"timestamp":1742404860000,"open":105.607,"high":105.626,"low":105.606,"close":105.626,"volume":0.06689999997615814},{"timestamp":1742404920000,"open":105.637,"high":105.647,"low":105.637,"close":105.647,"volume":0.027300000190734863},{"timestamp":1742404980000,"open":105.657,"high":105.676,"low":105.656,"close":105.676,"volume":0.0414000004529953},{"timestamp":1742405040000,"open":105.667,"high":105.687,"low":105.656,"close":105.657,"volume":0.17159999907016754},{"timestamp":1742405100000,"open":105.626,"high":105.627,"low":105.576,"close":105.576,"volume":0.11969999969005585},{"timestamp":1742405160000,"open":105.577,"high":105.597,"low":105.566,"close":105.587,"volume":0.2393999993801117},{"timestamp":1742405220000,"open":105.597,"high":105.597,"low":105.576,"close":105.597,"volume":0.10649999976158142},{"timestamp":1742405280000,"open":105.586,"high":105.596,"low":105.586,"close":105.596,"volume":0.06689999997615814},{"timestamp":1742405340000,"open":105.616,"high":105.617,"low":105.606,"close":105.606,"volume":0.13289999961853027},{"timestamp":1742405400000,"open":105.616,"high":105.617,"low":105.546,"close":105.567,"volume":0.24089999496936798},{"timestamp":1742405460000,"open":105.547,"high":105.586,"low":105.547,"close":105.577,"volume":0.12060000002384186},{"timestamp":1742405520000,"open":105.587,"high":105.657,"low":105.576,"close":105.656,"volume":0.41100001335144043},{"timestamp":1742405580000,"open":105.617,"high":105.677,"low":105.616,"close":105.656,"volume":0.3336000144481659},{"timestamp":1742405640000,"open":105.646,"high":105.647,"low":105.617,"close":105.636,"volume":0.093299999833107},{"timestamp":1742405700000,"open":105.626,"high":105.647,"low":105.606,"close":105.647,"volume":0.10830000042915344},{"timestamp":1742405760000,"open":105.637,"high":105.716,"low":105.637,"close":105.716,"volume":0.1347000002861023},{"timestamp":1742405820000,"open":105.716,"high":105.736,"low":105.716,"close":105.736,"volume":0.11969999969005585},{"timestamp":1742405880000,"open":105.737,"high":105.747,"low":105.736,"close":105.746,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":105.736,"high":105.746,"low":105.736,"close":105.746,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":105.747,"high":105.747,"low":105.707,"close":105.716,"volume":0.08910000324249268},{"timestamp":1742406060000,"open":105.717,"high":105.717,"low":105.657,"close":105.696,"volume":0.17399999499320984},{"timestamp":1742406120000,"open":105.706,"high":105.706,"low":105.697,"close":105.697,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":105.717,"high":105.736,"low":105.717,"close":105.736,"volume":0.06689999997615814},{"timestamp":1742406240000,"open":105.737,"high":105.747,"low":105.736,"close":105.747,"volume":0.053700000047683716},{"timestamp":1742406300000,"open":105.746,"high":105.757,"low":105.697,"close":105.697,"volume":0.19859999418258667},{"timestamp":1742406360000,"open":105.706,"high":105.717,"low":105.686,"close":105.686,"volume":0.08910000324249268},{"timestamp":1742406420000,"open":105.676,"high":105.676,"low":105.646,"close":105.657,"volume":0.1979999989271164},{"timestamp":1742406480000,"open":105.646,"high":105.697,"low":105.617,"close":105.617,"volume":0.305400013923645},{"timestamp":1742406540000,"open":105.627,"high":105.687,"low":105.616,"close":105.686,"volume":0.1242000013589859},{"timestamp":1742406600000,"open":105.667,"high":105.697,"low":105.667,"close":105.696,"volume":0.10320000350475311},{"timestamp":1742406660000,"open":105.707,"high":105.707,"low":105.676,"close":105.697,"volume":0.10740000009536743},{"timestamp":1742406720000,"open":105.656,"high":105.697,"low":105.546,"close":105.577,"volume":0.2856000065803528},{"timestamp":1742406780000,"open":105.577,"high":105.587,"low":105.576,"close":105.586,"volume":0.10559999942779541},{"timestamp":1742406840000,"open":105.576,"high":105.646,"low":105.546,"close":105.646,"volume":0.2402999997138977},{"timestamp":1742406900000,"open":105.616,"high":105.627,"low":105.606,"close":105.627,"volume":0.10649999976158142},{"timestamp":1742406960000,"open":105.636,"high":105.657,"low":105.636,"close":105.646,"volume":0.061799999326467514},{"timestamp":1742407020000,"open":105.656,"high":105.657,"low":105.647,"close":105.647,"volume":0.027300000190734863},{"timestamp":1742407080000,"open":105.647,"high":105.677,"low":105.647,"close":105.677,"volume":0.10649999976158142},{"timestamp":1742407140000,"open":105.657,"high":105.657,"low":105.567,"close":105.567,"volume":0.260699987411499},{"timestamp":1742407200000,"open":105.567,"high":105.685,"low":105.506,"close":105.506,"volume":0.5223000049591064},{"timestamp":1742407260000,"open":105.527,"high":105.567,"low":105.496,"close":105.567,"volume":0.30059999227523804},{"timestamp":1742407320000,"open":105.546,"high":105.657,"low":105.516,"close":105.656,"volume":0.26820001006126404},{"timestamp":1742407380000,"open":105.626,"high":105.667,"low":105.606,"close":105.627,"volume":0.39629998803138733},{"timestamp":1742407440000,"open":105.637,"high":105.677,"low":105.606,"close":105.677,"volume":0.22470000386238098},{"timestamp":1742407500000,"open":105.686,"high":105.686,"low":105.577,"close":105.596,"volume":0.17069999873638153},{"timestamp":1742407560000,"open":105.617,"high":105.617,"low":105.546,"close":105.547,"volume":0.23909999430179596},{"timestamp":1742407620000,"open":105.547,"high":105.597,"low":105.546,"close":105.597,"volume":0.24210000038146973},{"timestamp":1742407680000,"open":105.597,"high":105.647,"low":105.596,"close":105.636,"volume":0.1875},{"timestamp":1742407740000,"open":105.637,"high":105.676,"low":105.637,"close":105.657,"volume":0.22200000286102295},{"timestamp":1742407800000,"open":105.677,"high":105.717,"low":105.666,"close":105.666,"volume":0.2741999924182892},{"timestamp":1742407860000,"open":105.666,"high":105.677,"low":105.656,"close":105.677,"volume":0.15929999947547913},{"timestamp":1742407920000,"open":105.676,"high":105.676,"low":105.606,"close":105.616,"volume":0.26159998774528503},{"timestamp":1742407980000,"open":105.616,"high":105.617,"low":105.547,"close":105.576,"volume":0.32850000262260437},{"timestamp":1742408040000,"open":105.586,"high":105.607,"low":105.566,"close":105.566,"volume":0.27480000257492065},{"timestamp":1742408100000,"open":105.566,"high":105.626,"low":105.547,"close":105.576,"volume":0.4316999912261963},{"timestamp":1742408160000,"open":105.596,"high":105.607,"low":105.547,"close":105.557,"volume":0.10409999638795853},{"timestamp":1742408220000,"open":105.557,"high":105.557,"low":105.496,"close":105.506,"volume":0.11550000309944153},{"timestamp":1742408280000,"open":105.527,"high":105.546,"low":105.506,"close":105.516,"volume":0.17249999940395355},{"timestamp":1742408340000,"open":105.517,"high":105.517,"low":105.516,"close":105.516,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":105.536,"high":105.587,"low":105.536,"close":105.557,"volume":0.2825999855995178},{"timestamp":1742408460000,"open":105.557,"high":105.617,"low":105.557,"close":105.607,"volume":0.18930000066757202},{"timestamp":1742408520000,"open":105.606,"high":105.606,"low":105.546,"close":105.546,"volume":0.15479999780654907},{"timestamp":1742408580000,"open":105.567,"high":105.617,"low":105.547,"close":105.616,"volume":0.14550000429153442},{"timestamp":1742408640000,"open":105.606,"high":105.617,"low":105.587,"close":105.587,"volume":0.08910000324249268},{"timestamp":1742408700000,"open":105.587,"high":105.616,"low":105.527,"close":105.527,"volume":0.10649999976158142},{"timestamp":1742408760000,"open":105.506,"high":105.527,"low":105.477,"close":105.477,"volume":0.1542000025510788},{"timestamp":1742408820000,"open":105.476,"high":105.527,"low":105.456,"close":105.527,"volume":0.12870000302791595},{"timestamp":1742408880000,"open":105.537,"high":105.537,"low":105.426,"close":105.436,"volume":0.4350000023841858},{"timestamp":1742408940000,"open":105.446,"high":105.537,"low":105.426,"close":105.506,"volume":0.29280000925064087},{"timestamp":1742409000000,"open":105.526,"high":105.527,"low":105.456,"close":105.507,"volume":0.12150000035762787},{"timestamp":1742409060000,"open":105.496,"high":105.557,"low":105.496,"close":105.516,"volume":0.26249998807907104},{"timestamp":1742409120000,"open":105.526,"high":105.547,"low":105.446,"close":105.497,"volume":0.26759999990463257},{"timestamp":1742409180000,"open":105.497,"high":105.527,"low":105.436,"close":105.457,"volume":0.32760000228881836},{"timestamp":1742409240000,"open":105.436,"high":105.467,"low":105.436,"close":105.437,"volume":0.19979999959468842},{"timestamp":1742409300000,"open":105.467,"high":105.486,"low":105.446,"close":105.456,"volume":0.10740000009536743},{"timestamp":1742409360000,"open":105.456,"high":105.457,"low":105.416,"close":105.417,"volume":0.227400004863739},{"timestamp":1742409420000,"open":105.416,"high":105.427,"low":105.416,"close":105.427,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":105.426,"high":105.426,"low":105.376,"close":105.377,"volume":0.08100000023841858},{"timestamp":1742409540000,"open":105.396,"high":105.416,"low":105.386,"close":105.416,"volume":0.10740000009536743},{"timestamp":1742409600000,"open":105.417,"high":105.457,"low":105.417,"close":105.437,"volume":0.14550000429153442},{"timestamp":1742409660000,"open":105.446,"high":105.447,"low":105.397,"close":105.397,"volume":0.131400004029274},{"timestamp":1742409720000,"open":105.407,"high":105.507,"low":105.407,"close":105.457,"volume":0.27090001106262207},{"timestamp":1742409780000,"open":105.476,"high":105.506,"low":105.457,"close":105.496,"volume":0.2816999852657318},{"timestamp":1742409840000,"open":105.497,"high":105.527,"low":105.486,"close":105.527,"volume":0.2021999955177307},{"timestamp":1742409900000,"open":105.526,"high":105.557,"low":105.496,"close":105.546,"volume":0.3944999873638153},{"timestamp":1742409960000,"open":105.546,"high":105.577,"low":105.496,"close":105.547,"volume":0.35760000348091125},{"timestamp":1742410020000,"open":105.547,"high":105.557,"low":105.496,"close":105.496,"volume":0.3594000041484833},{"timestamp":1742410080000,"open":105.527,"high":105.597,"low":105.497,"close":105.557,"volume":0.18690000474452972},{"timestamp":1742410140000,"open":105.576,"high":105.606,"low":105.516,"close":105.517,"volume":0.5529000163078308},{"timestamp":1742410200000,"open":105.517,"high":105.517,"low":105.476,"close":105.506,"volume":0.20970000326633453},{"timestamp":1742410260000,"open":105.506,"high":105.547,"low":105.476,"close":105.526,"volume":0.24690000712871552},{"timestamp":1742410320000,"open":105.526,"high":105.557,"low":105.507,"close":105.526,"volume":0.29249998927116394},{"timestamp":1742410380000,"open":105.536,"high":105.587,"low":105.526,"close":105.557,"volume":0.3774000108242035},{"timestamp":1742410440000,"open":105.556,"high":105.556,"low":105.376,"close":105.427,"volume":0.5544000267982483},{"timestamp":1742410500000,"open":105.396,"high":105.477,"low":105.396,"close":105.476,"volume":0.16200000047683716},{"timestamp":1742410560000,"open":105.466,"high":105.547,"low":105.466,"close":105.547,"volume":0.2289000004529953},{"timestamp":1742410620000,"open":105.557,"high":105.597,"low":105.526,"close":105.527,"volume":0.4325999915599823},{"timestamp":1742410680000,"open":105.547,"high":105.547,"low":105.506,"close":105.506,"volume":0.18330000340938568},{"timestamp":1742410740000,"open":105.506,"high":105.507,"low":105.466,"close":105.467,"volume":0.22679999470710754},{"timestamp":1742410800000,"open":105.477,"high":105.477,"low":105.417,"close":105.447,"volume":0.38940000534057617},{"timestamp":1742410860000,"open":105.447,"high":105.467,"low":105.426,"close":105.437,"volume":0.3797999918460846},{"timestamp":1742410920000,"open":105.446,"high":105.517,"low":105.436,"close":105.506,"volume":0.1746000051498413},{"timestamp":1742410980000,"open":105.507,"high":105.567,"low":105.496,"close":105.537,"volume":0.24210000038146973},{"timestamp":1742411040000,"open":105.537,"high":105.537,"low":105.506,"close":105.527,"volume":0.25110000371932983},{"timestamp":1742411100000,"open":105.517,"high":105.627,"low":105.507,"close":105.627,"volume":0.22110000252723694},{"timestamp":1742411160000,"open":105.626,"high":105.636,"low":105.576,"close":105.586,"volume":0.36000001430511475},{"timestamp":1742411220000,"open":105.587,"high":105.607,"low":105.556,"close":105.596,"volume":0.2345999926328659},{"timestamp":1742411280000,"open":105.587,"high":105.597,"low":105.547,"close":105.557,"volume":0.3596999943256378},{"timestamp":1742411340000,"open":105.566,"high":105.586,"low":105.526,"close":105.576,"volume":0.4016999900341034},{"timestamp":1742411400000,"open":105.587,"high":105.687,"low":105.587,"close":105.666,"volume":0.5846999883651733},{"timestamp":1742411460000,"open":105.677,"high":105.677,"low":105.576,"close":105.576,"volume":0.5820000171661377},{"timestamp":1742411520000,"open":105.587,"high":105.647,"low":105.587,"close":105.606,"volume":0.227400004863739},{"timestamp":1742411580000,"open":105.607,"high":105.607,"low":105.586,"close":105.586,"volume":0.14100000262260437},{"timestamp":1742411640000,"open":105.597,"high":105.597,"low":105.517,"close":105.547,"volume":0.22769999504089355},{"timestamp":1742411700000,"open":105.566,"high":105.566,"low":105.526,"close":105.536,"volume":0.2484000027179718},{"timestamp":1742411760000,"open":105.556,"high":105.586,"low":105.556,"close":105.557,"volume":0.19140000641345978},{"timestamp":1742411820000,"open":105.557,"high":105.557,"low":105.496,"close":105.527,"volume":0.16110000014305115},{"timestamp":1742411880000,"open":105.536,"high":105.627,"low":105.527,"close":105.616,"volume":0.29580000042915344},{"timestamp":1742411940000,"open":105.626,"high":105.637,"low":105.596,"close":105.607,"volume":0.11909999698400497},{"timestamp":1742412000000,"open":105.617,"high":105.667,"low":105.606,"close":105.636,"volume":0.43290001153945923},{"timestamp":1742412060000,"open":105.636,"high":105.667,"low":105.606,"close":105.637,"volume":0.41130000352859497},{"timestamp":1742412120000,"open":105.646,"high":105.706,"low":105.646,"close":105.666,"volume":0.2883000075817108},{"timestamp":1742412180000,"open":105.667,"high":105.697,"low":105.606,"close":105.617,"volume":0.3986999988555908},{"timestamp":1742412240000,"open":105.607,"high":105.607,"low":105.527,"close":105.527,"volume":0.28619998693466187},{"timestamp":1742412300000,"open":105.536,"high":105.546,"low":105.496,"close":105.496,"volume":0.17759999632835388},{"timestamp":1742412360000,"open":105.507,"high":105.536,"low":105.496,"close":105.497,"volume":0.1347000002861023},{"timestamp":1742412420000,"open":105.497,"high":105.586,"low":105.497,"close":105.576,"volume":0.3411000072956085},{"timestamp":1742412480000,"open":105.576,"high":105.617,"low":105.576,"close":105.586,"volume":0.2535000145435333},{"timestamp":1742412540000,"open":105.587,"high":105.667,"low":105.566,"close":105.667,"volume":0.4641000032424927},{"timestamp":1742412600000,"open":105.676,"high":105.747,"low":105.676,"close":105.687,"volume":0.492000013589859},{"timestamp":1742412660000,"open":105.697,"high":105.697,"low":105.546,"close":105.547,"volume":0.4025999903678894},{"timestamp":1742412720000,"open":105.567,"high":105.567,"low":105.486,"close":105.517,"volume":0.3327000141143799},{"timestamp":1742412780000,"open":105.496,"high":105.537,"low":105.486,"close":105.526,"volume":0.16110000014305115},{"timestamp":1742412840000,"open":105.537,"high":105.647,"low":105.506,"close":105.647,"volume":0.20999999344348907},{"timestamp":1742412900000,"open":105.677,"high":105.717,"low":105.617,"close":105.617,"volume":0.3174000084400177},{"timestamp":1742412960000,"open":105.607,"high":105.627,"low":105.436,"close":105.476,"volume":0.6402000188827515},{"timestamp":1742413020000,"open":105.487,"high":105.516,"low":105.476,"close":105.516,"volume":0.23880000412464142},{"timestamp":1742413080000,"open":105.487,"high":105.517,"low":105.477,"close":105.477,"volume":0.266400009393692},{"timestamp":1742413140000,"open":105.457,"high":105.467,"low":105.376,"close":105.386,"volume":0.3630000054836273},{"timestamp":1742413200000,"open":105.396,"high":105.427,"low":105.346,"close":105.427,"volume":0.515999972820282},{"timestamp":1742413260000,"open":105.437,"high":105.506,"low":105.436,"close":105.476,"volume":0.5580000281333923},{"timestamp":1742413320000,"open":105.486,"high":105.547,"low":105.486,"close":105.517,"volume":0.35850000381469727},{"timestamp":1742413380000,"open":105.517,"high":105.597,"low":105.517,"close":105.546,"volume":0.41609999537467957},{"timestamp":1742413440000,"open":105.547,"high":105.587,"low":105.496,"close":105.567,"volume":0.3402000069618225},{"timestamp":1742413500000,"open":105.596,"high":105.876,"low":105.587,"close":105.876,"volume":0.8795999884605408},{"timestamp":1742413560000,"open":105.877,"high":105.887,"low":105.806,"close":105.846,"volume":0.6884999871253967},{"timestamp":1742413620000,"open":105.826,"high":105.957,"low":105.797,"close":105.946,"volume":0.7379999756813049},{"timestamp":1742413680000,"open":105.967,"high":105.987,"low":105.916,"close":105.927,"volume":1.0434000492095947},{"timestamp":1742413740000,"open":105.927,"high":105.977,"low":105.866,"close":105.936,"volume":0.9513000249862671},{"timestamp":1742413800000,"open":105.937,"high":105.977,"low":105.856,"close":105.906,"volume":0.9483000040054321},{"timestamp":1742413860000,"open":105.896,"high":105.946,"low":105.776,"close":105.946,"volume":0.9150000214576721},{"timestamp":1742413920000,"open":105.927,"high":105.986,"low":105.896,"close":105.947,"volume":0.9509999752044678},{"timestamp":1742413980000,"open":105.947,"high":106.037,"low":105.837,"close":105.936,"volume":0.8208000063896179},{"timestamp":1742414040000,"open":105.967,"high":105.977,"low":105.816,"close":105.957,"volume":0.6204000115394592},{"timestamp":1742414100000,"open":105.956,"high":105.956,"low":105.627,"close":105.826,"volume":1.0647000074386597},{"timestamp":1742414160000,"open":105.836,"high":105.897,"low":105.796,"close":105.866,"volume":1.1486999988555908},{"timestamp":1742414220000,"open":105.867,"high":105.897,"low":105.786,"close":105.866,"volume":1.1930999755859375},{"timestamp":1742414280000,"open":105.846,"high":105.887,"low":105.806,"close":105.817,"volume":1.017300009727478},{"timestamp":1742414340000,"open":105.836,"high":105.877,"low":105.786,"close":105.807,"volume":1.1223000288009644}]