[{"timestamp":1742391000000,"open":104.527,"high":104.547,"low":103.816,"close":103.997,"volume":1.2719999551773071},{"timestamp":1742391060000,"open":103.996,"high":103.997,"low":103.646,"close":103.646,"volume":2.808000087738037},{"timestamp":1742391120000,"open":103.627,"high":103.826,"low":103.496,"close":103.757,"volume":3.5999999046325684},{"timestamp":1742391180000,"open":103.757,"high":103.757,"low":103.387,"close":103.387,"volume":3.552000045776367},{"timestamp":1742391240000,"open":103.357,"high":103.457,"low":102.896,"close":102.896,"volume":3.864000082015991},{"timestamp":1742391300000,"open":102.897,"high":103.187,"low":102.897,"close":102.947,"volume":5.0879998207092285},{"timestamp":1742391360000,"open":102.937,"high":103.116,"low":102.857,"close":102.956,"volume":5.208000183105469},{"timestamp":1742391420000,"open":102.937,"high":103.066,"low":102.716,"close":102.906,"volume":4.584000110626221},{"timestamp":1742391480000,"open":102.916,"high":102.926,"low":102.637,"close":102.676,"volume":3.2160000801086426},{"timestamp":1742391540000,"open":102.687,"high":102.766,"low":102.406,"close":102.447,"volume":4.0320000648498535},{"timestamp":1742391600000,"open":102.456,"high":102.617,"low":102.356,"close":102.387,"volume":3.864000082015991},{"timestamp":1742391660000,"open":102.377,"high":102.456,"low":102.227,"close":102.277,"volume":3.0239999294281006},{"timestamp":1742391720000,"open":102.256,"high":102.257,"low":101.977,"close":102.066,"volume":4.392000198364258},{"timestamp":1742391780000,"open":102.066,"high":102.216,"low":102.026,"close":102.196,"volume":4.127999782562256},{"timestamp":1742391840000,"open":102.187,"high":102.386,"low":102.136,"close":102.266,"volume":3.888000011444092},{"timestamp":1742391900000,"open":102.237,"high":102.556,"low":102.196,"close":102.416,"volume":3.936000108718872},{"timestamp":1742391960000,"open":102.427,"high":102.816,"low":102.336,"close":102.627,"volume":4.51200008392334},{"timestamp":1742392020000,"open":102.657,"high":102.717,"low":102.496,"close":102.687,"volume":3.74399995803833},{"timestamp":1742392080000,"open":102.687,"high":102.816,"low":102.616,"close":102.726,"volume":2.880000114440918},{"timestamp":1742392140000,"open":102.676,"high":102.737,"low":102.526,"close":102.646,"volume":2.5439999103546143},{"timestamp":1742392200000,"open":102.666,"high":102.847,"low":102.646,"close":102.687,"volume":3.864000082015991},{"timestamp":1742392260000,"open":102.707,"high":102.916,"low":102.677,"close":102.916,"volume":3.0480000972747803},{"timestamp":1742392320000,"open":102.876,"high":102.996,"low":102.806,"close":102.916,"volume":3.1440000534057617},{"timestamp":1742392380000,"open":102.937,"high":103.067,"low":102.916,"close":103.026,"volume":3.0239999294281006},{"timestamp":1742392440000,"open":103.036,"high":103.167,"low":103.017,"close":103.057,"volume":3.0480000972747803},{"timestamp":1742392500000,"open":103.056,"high":103.057,"low":102.957,"close":103.016,"volume":3.119999885559082},{"timestamp":1742392560000,"open":103.036,"high":103.147,"low":103.016,"close":103.106,"volume":3.4560000896453857},{"timestamp":1742392620000,"open":103.126,"high":103.157,"low":102.996,"close":103.007,"volume":2.25600004196167},{"timestamp":1742392680000,"open":102.997,"high":103.086,"low":102.906,"close":102.957,"volume":3.0480000972747803},{"timestamp":1742392740000,"open":102.956,"high":103.016,"low":102.906,"close":102.926,"volume":2.759999990463257},{"timestamp":1742392800000,"open":102.936,"high":103.056,"low":102.906,"close":102.926,"volume":3.7200000286102295},{"timestamp":1742392860000,"open":102.937,"high":103.056,"low":102.916,"close":102.986,"volume":3.0959999561309814},{"timestamp":1742392920000,"open":102.966,"high":103.107,"low":102.956,"close":103.086,"volume":3},{"timestamp":1742392980000,"open":103.106,"high":103.307,"low":103.086,"close":103.237,"volume":2.568000078201294},{"timestamp":1742393040000,"open":103.247,"high":103.447,"low":103.216,"close":103.296,"volume":3.4079999923706055},{"timestamp":1742393100000,"open":103.296,"high":103.357,"low":103.176,"close":103.227,"volume":2.135999917984009},{"timestamp":1742393160000,"open":103.236,"high":103.287,"low":103.096,"close":103.146,"volume":3.4560000896453857},{"timestamp":1742393220000,"open":103.166,"high":103.356,"low":103.146,"close":103.296,"volume":2.880000114440918},{"timestamp":1742393280000,"open":103.297,"high":103.506,"low":103.286,"close":103.467,"volume":2.687999963760376},{"timestamp":1742393340000,"open":103.466,"high":103.627,"low":103.466,"close":103.516,"volume":3.4079999923706055},{"timestamp":1742393400000,"open":103.517,"high":103.646,"low":103.516,"close":103.597,"volume":3.864000082015991},{"timestamp":1742393460000,"open":103.586,"high":103.607,"low":103.496,"close":103.536,"volume":3.3359999656677246},{"timestamp":1742393520000,"open":103.546,"high":103.587,"low":103.347,"close":103.366,"volume":3.5999999046325684},{"timestamp":1742393580000,"open":103.366,"high":103.526,"low":103.366,"close":103.446,"volume":3.0959999561309814},{"timestamp":1742393640000,"open":103.487,"high":103.567,"low":103.357,"close":103.556,"volume":2.9040000438690186},{"timestamp":1742393700000,"open":103.556,"high":103.657,"low":103.516,"close":103.646,"volume":2.4719998836517334},{"timestamp":1742393760000,"open":103.646,"high":103.717,"low":103.536,"close":103.646,"volume":2.927999973297119},{"timestamp":1742393820000,"open":103.646,"high":103.696,"low":103.436,"close":103.506,"volume":3.359999895095825},{"timestamp":1742393880000,"open":103.506,"high":103.547,"low":103.416,"close":103.427,"volume":3},{"timestamp":1742393940000,"open":103.426,"high":103.637,"low":103.416,"close":103.626,"volume":2.496000051498413},{"timestamp":1742394000000,"open":103.646,"high":103.786,"low":103.606,"close":103.777,"volume":3.072000026702881},{"timestamp":1742394060000,"open":103.777,"high":103.847,"low":103.687,"close":103.787,"volume":3.2639999389648438},{"timestamp":1742394120000,"open":103.767,"high":103.906,"low":103.736,"close":103.847,"volume":2.303999900817871},{"timestamp":1742394180000,"open":103.846,"high":103.847,"low":103.666,"close":103.677,"volume":2.5439999103546143},{"timestamp":1742394240000,"open":103.706,"high":103.767,"low":103.627,"close":103.676,"volume":3.0239999294281006},{"timestamp":1742394300000,"open":103.696,"high":103.806,"low":103.566,"close":103.786,"volume":3.4079999923706055},{"timestamp":1742394360000,"open":103.797,"high":103.867,"low":103.666,"close":103.676,"volume":3.3359999656677246},{"timestamp":1742394420000,"open":103.696,"high":103.806,"low":103.647,"close":103.796,"volume":2.7839999198913574},{"timestamp":1742394480000,"open":103.817,"high":103.966,"low":103.736,"close":103.917,"volume":4.127999782562256},{"timestamp":1742394540000,"open":103.937,"high":103.977,"low":103.786,"close":103.817,"volume":3.624000072479248},{"timestamp":1742394600000,"open":103.796,"high":103.887,"low":103.737,"close":103.837,"volume":2.8559999465942383},{"timestamp":1742394660000,"open":103.857,"high":103.996,"low":103.826,"close":103.886,"volume":2.7360000610351562},{"timestamp":1742394720000,"open":103.897,"high":103.966,"low":103.856,"close":103.897,"volume":2.5439999103546143},{"timestamp":1742394780000,"open":103.897,"high":103.996,"low":103.866,"close":103.987,"volume":2.375999927520752},{"timestamp":1742394840000,"open":103.976,"high":104.057,"low":103.896,"close":104.007,"volume":1.944000005722046},{"timestamp":1742394900000,"open":104.007,"high":104.086,"low":103.866,"close":103.866,"volume":3.4560000896453857},{"timestamp":1742394960000,"open":103.856,"high":104.017,"low":103.756,"close":103.977,"volume":2.5920000076293945},{"timestamp":1742395020000,"open":103.977,"high":104.067,"low":103.936,"close":103.976,"volume":2.759999990463257},{"timestamp":1742395080000,"open":104.017,"high":104.097,"low":103.976,"close":103.976,"volume":2.184000015258789},{"timestamp":1742395140000,"open":103.956,"high":104.057,"low":103.956,"close":104.036,"volume":2.687999963760376},{"timestamp":1742395200000,"open":104.036,"high":104.077,"low":103.946,"close":103.957,"volume":2.2799999713897705},{"timestamp":1742395260000,"open":103.987,"high":104.037,"low":103.866,"close":103.887,"volume":3.119999885559082},{"timestamp":1742395320000,"open":103.876,"high":103.976,"low":103.856,"close":103.917,"volume":2.5920000076293945},{"timestamp":1742395380000,"open":103.917,"high":103.957,"low":103.716,"close":103.777,"volume":3.3359999656677246},{"timestamp":1742395440000,"open":103.756,"high":103.787,"low":103.646,"close":103.746,"volume":3.7920000553131104},{"timestamp":1742395500000,"open":103.746,"high":103.797,"low":103.706,"close":103.777,"volume":3.624000072479248},{"timestamp":1742395560000,"open":103.767,"high":103.767,"low":103.666,"close":103.687,"volume":2.927999973297119},{"timestamp":1742395620000,"open":103.697,"high":104.047,"low":103.686,"close":104.037,"volume":2.640000104904175},{"timestamp":1742395680000,"open":104.027,"high":104.086,"low":103.986,"close":104.076,"volume":1.7519999742507935},{"timestamp":1742395740000,"open":104.076,"high":104.136,"low":104.007,"close":104.097,"volume":1.8240000009536743},{"timestamp":1742395800000,"open":104.127,"high":104.217,"low":104.056,"close":104.217,"volume":3},{"timestamp":1742395860000,"open":104.206,"high":104.207,"low":104.107,"close":104.157,"volume":2.0880000591278076},{"timestamp":1742395920000,"open":104.156,"high":104.167,"low":104.016,"close":104.056,"volume":3.0239999294281006},{"timestamp":1742395980000,"open":104.037,"high":104.146,"low":104.026,"close":104.126,"volume":2.7119998931884766},{"timestamp":1742396040000,"open":104.117,"high":104.146,"low":104.027,"close":104.057,"volume":2.759999990463257},{"timestamp":1742396100000,"open":104.056,"high":104.056,"low":103.976,"close":103.997,"volume":2.759999990463257},{"timestamp":1742396160000,"open":104.006,"high":104.057,"low":103.956,"close":104.046,"volume":2.375999927520752},{"timestamp":1742396220000,"open":104.047,"high":104.107,"low":103.996,"close":104.036,"volume":2.9519999027252197},{"timestamp":1742396280000,"open":104.057,"high":104.107,"low":104.006,"close":104.066,"volume":2.063999891281128},{"timestamp":1742396340000,"open":104.067,"high":104.076,"low":104.006,"close":104.017,"volume":2.6640000343322754},{"timestamp":1742396400000,"open":104.027,"high":104.077,"low":103.937,"close":104.027,"volume":3.0239999294281006},{"timestamp":1742396460000,"open":104.036,"high":104.217,"low":104.026,"close":104.146,"volume":2.9519999027252197},{"timestamp":1742396520000,"open":104.187,"high":104.257,"low":104.147,"close":104.256,"volume":2.447999954223633},{"timestamp":1742396580000,"open":104.246,"high":104.297,"low":104.157,"close":104.187,"volume":2.135999917984009},{"timestamp":1742396640000,"open":104.166,"high":104.177,"low":104.086,"close":104.087,"volume":2.2799999713897705},{"timestamp":1742396700000,"open":104.087,"high":104.126,"low":104.006,"close":104.046,"volume":2.7839999198913574},{"timestamp":1742396760000,"open":104.047,"high":104.217,"low":104.006,"close":104.196,"volume":2.4000000953674316},{"timestamp":1742396820000,"open":104.207,"high":104.306,"low":104.197,"close":104.286,"volume":2.568000078201294},{"timestamp":1742396880000,"open":104.277,"high":104.307,"low":104.176,"close":104.266,"volume":3.1440000534057617},{"timestamp":1742396940000,"open":104.246,"high":104.417,"low":104.246,"close":104.387,"volume":3.1679999828338623},{"timestamp":1742397000000,"open":104.386,"high":104.406,"low":104.216,"close":104.277,"volume":2.9040000438690186},{"timestamp":1742397060000,"open":104.286,"high":104.446,"low":104.267,"close":104.436,"volume":2.447999954223633},{"timestamp":1742397120000,"open":104.456,"high":104.527,"low":104.396,"close":104.427,"volume":2.328000068664551},{"timestamp":1742397180000,"open":104.417,"high":104.447,"low":104.346,"close":104.356,"volume":3.2880001068115234},{"timestamp":1742397240000,"open":104.346,"high":104.396,"low":104.326,"close":104.366,"volume":2.0399999618530273},{"timestamp":1742397300000,"open":104.386,"high":104.437,"low":104.357,"close":104.377,"volume":2.25600004196167},{"timestamp":1742397360000,"open":104.386,"high":104.386,"low":104.297,"close":104.347,"volume":2.0880000591278076},{"timestamp":1742397420000,"open":104.346,"high":104.346,"low":104.156,"close":104.176,"volume":2.375999927520752},{"timestamp":1742397480000,"open":104.166,"high":104.187,"low":104.076,"close":104.166,"volume":2.759999990463257},{"timestamp":1742397540000,"open":104.176,"high":104.176,"low":104.077,"close":104.137,"volume":1.8480000495910645},{"timestamp":1742397600000,"open":104.127,"high":104.217,"low":104.086,"close":104.217,"volume":1.7519999742507935},{"timestamp":1742397660000,"open":104.227,"high":104.337,"low":104.206,"close":104.326,"volume":2.7839999198913574},{"timestamp":1742397720000,"open":104.316,"high":104.397,"low":104.286,"close":104.387,"volume":2.6640000343322754},{"timestamp":1742397780000,"open":104.376,"high":104.457,"low":104.376,"close":104.397,"volume":2.568000078201294},{"timestamp":1742397840000,"open":104.387,"high":104.446,"low":104.357,"close":104.366,"volume":1.7280000448226929},{"timestamp":1742397900000,"open":104.366,"high":104.377,"low":104.257,"close":104.367,"volume":1.8480000495910645},{"timestamp":1742397960000,"open":104.367,"high":104.456,"low":104.366,"close":104.397,"volume":1.5360000133514404},{"timestamp":1742398020000,"open":104.407,"high":104.587,"low":104.397,"close":104.487,"volume":2.447999954223633},{"timestamp":1742398080000,"open":104.496,"high":104.516,"low":104.437,"close":104.466,"volume":2.25600004196167},{"timestamp":1742398140000,"open":104.457,"high":104.507,"low":104.456,"close":104.486,"volume":1.871999979019165},{"timestamp":1742398200000,"open":104.486,"high":104.547,"low":104.406,"close":104.476,"volume":3.4560000896453857},{"timestamp":1742398260000,"open":104.476,"high":104.607,"low":104.436,"close":104.597,"volume":3.9119999408721924},{"timestamp":1742398320000,"open":104.617,"high":104.737,"low":104.616,"close":104.637,"volume":3.2160000801086426},{"timestamp":1742398380000,"open":104.647,"high":104.817,"low":104.647,"close":104.807,"volume":2.5920000076293945},{"timestamp":1742398440000,"open":104.807,"high":104.827,"low":104.716,"close":104.717,"volume":2.8559999465942383},{"timestamp":1742398500000,"open":104.727,"high":104.727,"low":104.566,"close":104.587,"volume":2.375999927520752},{"timestamp":1742398560000,"open":104.567,"high":104.597,"low":104.546,"close":104.546,"volume":1.4160000085830688},{"timestamp":1742398620000,"open":104.546,"high":104.577,"low":104.456,"close":104.466,"volume":2.184000015258789},{"timestamp":1742398680000,"open":104.456,"high":104.557,"low":104.456,"close":104.507,"volume":2.2320001125335693},{"timestamp":1742398740000,"open":104.516,"high":104.577,"low":104.496,"close":104.546,"volume":2.808000087738037},{"timestamp":1742398800000,"open":104.546,"high":104.617,"low":104.497,"close":104.617,"volume":1.2000000476837158},{"timestamp":1742398860000,"open":104.627,"high":104.627,"low":104.547,"close":104.567,"volume":1.5119999647140503},{"timestamp":1742398920000,"open":104.556,"high":104.667,"low":104.547,"close":104.626,"volume":3.0239999294281006},{"timestamp":1742398980000,"open":104.626,"high":104.767,"low":104.606,"close":104.757,"volume":1.343999981880188},{"timestamp":1742399040000,"open":104.757,"high":104.856,"low":104.756,"close":104.856,"volume":1.968000054359436},{"timestamp":1742399100000,"open":104.817,"high":104.836,"low":104.736,"close":104.767,"volume":2.135999917984009},{"timestamp":1742399160000,"open":104.787,"high":104.797,"low":104.707,"close":104.766,"volume":2.5199999809265137},{"timestamp":1742399220000,"open":104.766,"high":104.877,"low":104.766,"close":104.817,"volume":2.184000015258789},{"timestamp":1742399280000,"open":104.786,"high":104.787,"low":104.676,"close":104.697,"volume":2.0880000591278076},{"timestamp":1742399340000,"open":104.686,"high":104.707,"low":104.626,"close":104.626,"volume":1.8240000009536743},{"timestamp":1742399400000,"open":104.637,"high":104.676,"low":104.596,"close":104.656,"volume":2.328000068664551},{"timestamp":1742399460000,"open":104.677,"high":104.677,"low":104.556,"close":104.566,"volume":3.0480000972747803},{"timestamp":1742399520000,"open":104.576,"high":104.707,"low":104.566,"close":104.687,"volume":2.4000000953674316},{"timestamp":1742399580000,"open":104.676,"high":104.837,"low":104.676,"close":104.786,"volume":1.9919999837875366},{"timestamp":1742399640000,"open":104.796,"high":104.867,"low":104.747,"close":104.747,"volume":3.431999921798706},{"timestamp":1742399700000,"open":104.736,"high":104.807,"low":104.697,"close":104.797,"volume":2.4719998836517334},{"timestamp":1742399760000,"open":104.806,"high":104.917,"low":104.787,"close":104.897,"volume":2.063999891281128},{"timestamp":1742399820000,"open":104.906,"high":104.936,"low":104.846,"close":104.896,"volume":2.496000051498413},{"timestamp":1742399880000,"open":104.907,"high":104.907,"low":104.766,"close":104.846,"volume":2.5920000076293945},{"timestamp":1742399940000,"open":104.847,"high":104.926,"low":104.826,"close":104.916,"volume":2.0160000324249268},{"timestamp":1742400000000,"open":104.907,"high":105.007,"low":104.877,"close":104.896,"volume":3.4800000190734863},{"timestamp":1742400060000,"open":104.916,"high":104.947,"low":104.867,"close":104.896,"volume":3.0480000972747803},{"timestamp":1742400120000,"open":104.926,"high":104.947,"low":104.877,"close":104.926,"volume":2.0160000324249268},{"timestamp":1742400180000,"open":104.926,"high":105.077,"low":104.916,"close":105.066,"volume":2.0160000324249268},{"timestamp":1742400240000,"open":105.096,"high":105.107,"low":104.936,"close":104.966,"volume":2.7119998931884766},{"timestamp":1742400300000,"open":104.976,"high":105.017,"low":104.936,"close":104.997,"volume":2.2799999713897705},{"timestamp":1742400360000,"open":104.997,"high":105.007,"low":104.937,"close":104.987,"volume":2.1600000858306885},{"timestamp":1742400420000,"open":104.997,"high":105.047,"low":104.976,"close":105.037,"volume":2.328000068664551},{"timestamp":1742400480000,"open":105.036,"high":105.087,"low":104.936,"close":104.957,"volume":1.5119999647140503},{"timestamp":1742400540000,"open":104.947,"high":104.967,"low":104.876,"close":104.876,"volume":3.2160000801086426},{"timestamp":1742400600000,"open":104.877,"high":104.886,"low":104.706,"close":104.756,"volume":4.176000118255615},{"timestamp":1742400660000,"open":104.757,"high":104.917,"low":104.756,"close":104.887,"volume":3.4560000896453857},{"timestamp":1742400720000,"open":104.876,"high":104.987,"low":104.876,"close":104.957,"volume":3.312000036239624},{"timestamp":1742400780000,"open":104.936,"high":104.947,"low":104.856,"close":104.866,"volume":2.759999990463257},{"timestamp":1742400840000,"open":104.867,"high":104.897,"low":104.786,"close":104.806,"volume":2.4719998836517334},{"timestamp":1742400900000,"open":104.806,"high":104.877,"low":104.766,"close":104.846,"volume":2.25600004196167},{"timestamp":1742400960000,"open":104.847,"high":104.876,"low":104.726,"close":104.757,"volume":1.4880000352859497},{"timestamp":1742401020000,"open":104.737,"high":104.787,"low":104.696,"close":104.777,"volume":2.303999900817871},{"timestamp":1742401080000,"open":104.776,"high":104.797,"low":104.686,"close":104.766,"volume":3.2880001068115234},{"timestamp":1742401140000,"open":104.766,"high":104.847,"low":104.766,"close":104.817,"volume":2.2799999713897705},{"timestamp":1742401200000,"open":104.807,"high":104.836,"low":104.766,"close":104.797,"volume":2.3519999980926514},{"timestamp":1742401260000,"open":104.786,"high":104.786,"low":104.696,"close":104.726,"volume":1.5839999914169312},{"timestamp":1742401320000,"open":104.747,"high":104.857,"low":104.736,"close":104.857,"volume":2.496000051498413},{"timestamp":1742401380000,"open":104.856,"high":104.927,"low":104.856,"close":104.907,"volume":2.640000104904175},{"timestamp":1742401440000,"open":104.866,"high":104.886,"low":104.726,"close":104.726,"volume":1.7039999961853027},{"timestamp":1742401500000,"open":104.716,"high":104.826,"low":104.716,"close":104.736,"volume":2.184000015258789},{"timestamp":1742401560000,"open":104.727,"high":104.767,"low":104.706,"close":104.727,"volume":1.9199999570846558},{"timestamp":1742401620000,"open":104.727,"high":104.897,"low":104.716,"close":104.887,"volume":2.328000068664551},{"timestamp":1742401680000,"open":104.906,"high":104.906,"low":104.886,"close":104.887,"volume":1.4639999866485596},{"timestamp":1742401740000,"open":104.886,"high":104.977,"low":104.856,"close":104.977,"volume":2.1600000858306885},{"timestamp":1742401800000,"open":104.946,"high":105.017,"low":104.867,"close":104.886,"volume":2.808000087738037},{"timestamp":1742401860000,"open":104.877,"high":104.907,"low":104.826,"close":104.867,"volume":2.135999917984009},{"timestamp":1742401920000,"open":104.877,"high":104.887,"low":104.826,"close":104.876,"volume":1.8960000276565552},{"timestamp":1742401980000,"open":104.876,"high":104.876,"low":104.746,"close":104.746,"volume":1.7999999523162842},{"timestamp":1742402040000,"open":104.756,"high":104.887,"low":104.756,"close":104.887,"volume":2.7839999198913574},{"timestamp":1742402100000,"open":104.876,"high":104.967,"low":104.856,"close":104.867,"volume":2.9040000438690186},{"timestamp":1742402160000,"open":104.866,"high":104.897,"low":104.817,"close":104.817,"volume":1.8480000495910645},{"timestamp":1742402220000,"open":104.827,"high":104.857,"low":104.766,"close":104.837,"volume":2.0880000591278076},{"timestamp":1742402280000,"open":104.837,"high":104.947,"low":104.837,"close":104.947,"volume":2.0399999618530273},{"timestamp":1742402340000,"open":104.957,"high":104.967,"low":104.836,"close":104.856,"volume":2.135999917984009},{"timestamp":1742402400000,"open":104.847,"high":104.847,"low":104.756,"close":104.836,"volume":2.7119998931884766},{"timestamp":1742402460000,"open":104.816,"high":104.887,"low":104.816,"close":104.887,"volume":1.3919999599456787},{"timestamp":1742402520000,"open":104.887,"high":104.937,"low":104.867,"close":104.896,"volume":2.111999988555908},{"timestamp":1742402580000,"open":104.906,"high":104.936,"low":104.856,"close":104.886,"volume":1.7999999523162842},{"timestamp":1742402640000,"open":104.877,"high":105.007,"low":104.867,"close":104.996,"volume":1.944000005722046},{"timestamp":1742402700000,"open":105.007,"high":105.007,"low":104.876,"close":104.896,"volume":2.0160000324249268},{"timestamp":1742402760000,"open":104.876,"high":104.947,"low":104.876,"close":104.947,"volume":0.8640000224113464},{"timestamp":1742402820000,"open":104.946,"high":104.986,"low":104.896,"close":104.897,"volume":1.5839999914169312},{"timestamp":1742402880000,"open":104.907,"high":104.927,"low":104.886,"close":104.896,"volume":1.3919999599456787},{"timestamp":1742402940000,"open":104.897,"high":104.946,"low":104.877,"close":104.936,"volume":1.6080000400543213},{"timestamp":1742403000000,"open":104.947,"high":105.006,"low":104.946,"close":104.986,"volume":2.2799999713897705},{"timestamp":1742403060000,"open":104.987,"high":104.987,"low":104.926,"close":104.956,"volume":2.111999988555908},{"timestamp":1742403120000,"open":104.956,"high":105.067,"low":104.946,"close":105.066,"volume":2.375999927520752},{"timestamp":1742403180000,"open":105.077,"high":105.347,"low":105.066,"close":105.347,"volume":2.8320000171661377},{"timestamp":1742403240000,"open":105.347,"high":105.466,"low":105.326,"close":105.437,"volume":3.0480000972747803},{"timestamp":1742403300000,"open":105.416,"high":105.557,"low":105.367,"close":105.516,"volume":3.7679998874664307},{"timestamp":1742403360000,"open":105.516,"high":105.526,"low":105.396,"close":105.476,"volume":2.2079999446868896},{"timestamp":1742403420000,"open":105.467,"high":105.597,"low":105.396,"close":105.596,"volume":3.4560000896453857},{"timestamp":1742403480000,"open":105.617,"high":105.617,"low":105.476,"close":105.556,"volume":3},{"timestamp":1742403540000,"open":105.557,"high":105.587,"low":105.516,"close":105.576,"volume":2.687999963760376},{"timestamp":1742403600000,"open":105.567,"high":105.577,"low":105.346,"close":105.487,"volume":2.8559999465942383},{"timestamp":1742403660000,"open":105.487,"high":105.557,"low":105.476,"close":105.507,"volume":2.4000000953674316},{"timestamp":1742403720000,"open":105.507,"high":105.516,"low":105.286,"close":105.336,"volume":2.568000078201294},{"timestamp":1742403780000,"open":105.337,"high":105.337,"low":105.246,"close":105.267,"volume":1.968000054359436},{"timestamp":1742403840000,"open":105.276,"high":105.277,"low":105.206,"close":105.257,"volume":1.2480000257492065},{"timestamp":1742403900000,"open":105.277,"high":105.306,"low":105.186,"close":105.207,"volume":2.0160000324249268},{"timestamp":1742403960000,"open":105.206,"high":105.217,"low":105.136,"close":105.217,"volume":2.7839999198913574},{"timestamp":1742404020000,"open":105.216,"high":105.216,"low":105.106,"close":105.157,"volume":2.8320000171661377},{"timestamp":1742404080000,"open":105.156,"high":105.167,"low":105.096,"close":105.136,"volume":3.119999885559082},{"timestamp":1742404140000,"open":105.137,"high":105.167,"low":105.056,"close":105.106,"volume":2.25600004196167},{"timestamp":1742404200000,"open":105.096,"high":105.277,"low":105.096,"close":105.216,"volume":2.0880000591278076},{"timestamp":1742404260000,"open":105.226,"high":105.257,"low":105.166,"close":105.216,"volume":2.4000000953674316},{"timestamp":1742404320000,"open":105.217,"high":105.307,"low":105.186,"close":105.226,"volume":2.9040000438690186},{"timestamp":1742404380000,"open":105.216,"high":105.237,"low":105.166,"close":105.176,"volume":3.74399995803833},{"timestamp":1742404440000,"open":105.166,"high":105.167,"low":105.046,"close":105.097,"volume":3.359999895095825},{"timestamp":1742404500000,"open":105.096,"high":105.157,"low":105.036,"close":105.066,"volume":3.240000009536743},{"timestamp":1742404560000,"open":105.077,"high":105.097,"low":104.987,"close":105.056,"volume":3.072000026702881},{"timestamp":1742404620000,"open":105.056,"high":105.077,"low":104.996,"close":105.046,"volume":3.312000036239624},{"timestamp":1742404680000,"open":105.036,"high":105.077,"low":105.006,"close":105.057,"volume":2.759999990463257},{"timestamp":1742404740000,"open":105.046,"high":105.187,"low":105.046,"close":105.137,"volume":3.072000026702881},{"timestamp":1742404800000,"open":105.117,"high":105.157,"low":105.066,"close":105.157,"volume":1.8240000009536743},{"timestamp":1742404860000,"open":105.157,"high":105.237,"low":105.137,"close":105.157,"volume":2.1600000858306885},{"timestamp":1742404920000,"open":105.137,"high":105.227,"low":105.126,"close":105.187,"volume":2.3519999980926514},{"timestamp":1742404980000,"open":105.166,"high":105.237,"low":105.146,"close":105.226,"volume":1.944000005722046},{"timestamp":1742405040000,"open":105.226,"high":105.227,"low":105.156,"close":105.176,"volume":2.447999954223633},{"timestamp":1742405100000,"open":105.176,"high":105.207,"low":105.076,"close":105.086,"volume":3.1440000534057617},{"timestamp":1742405160000,"open":105.076,"high":105.117,"low":105.036,"close":105.116,"volume":2.8320000171661377},{"timestamp":1742405220000,"open":105.087,"high":105.127,"low":105.057,"close":105.116,"volume":2.4000000953674316},{"timestamp":1742405280000,"open":105.097,"high":105.187,"low":105.096,"close":105.176,"volume":1.8240000009536743},{"timestamp":1742405340000,"open":105.167,"high":105.176,"low":105.036,"close":105.067,"volume":2.447999954223633},{"timestamp":1742405400000,"open":105.067,"high":105.077,"low":104.996,"close":105.067,"volume":3.503999948501587},{"timestamp":1742405460000,"open":105.046,"high":105.057,"low":104.996,"close":105.037,"volume":3.0959999561309814},{"timestamp":1742405520000,"open":105.036,"high":105.087,"low":104.956,"close":105.067,"volume":3.671999931335449},{"timestamp":1742405580000,"open":105.067,"high":105.187,"low":105.066,"close":105.166,"volume":2.5920000076293945},{"timestamp":1742405640000,"open":105.177,"high":105.317,"low":105.147,"close":105.306,"volume":2.4240000247955322},{"timestamp":1742405700000,"open":105.297,"high":105.387,"low":105.297,"close":105.387,"volume":3.0239999294281006},{"timestamp":1742405760000,"open":105.376,"high":105.427,"low":105.337,"close":105.427,"volume":3.0239999294281006},{"timestamp":1742405820000,"open":105.427,"high":105.507,"low":105.396,"close":105.427,"volume":2.9519999027252197},{"timestamp":1742405880000,"open":105.406,"high":105.426,"low":105.297,"close":105.297,"volume":1.8960000276565552},{"timestamp":1742405940000,"open":105.297,"high":105.487,"low":105.296,"close":105.486,"volume":2.7119998931884766},{"timestamp":1742406000000,"open":105.497,"high":105.537,"low":105.426,"close":105.516,"volume":2.8559999465942383},{"timestamp":1742406060000,"open":105.506,"high":105.597,"low":105.476,"close":105.526,"volume":2.496000051498413},{"timestamp":1742406120000,"open":105.526,"high":105.627,"low":105.506,"close":105.586,"volume":2.687999963760376},{"timestamp":1742406180000,"open":105.597,"high":105.606,"low":105.496,"close":105.526,"volume":2.3519999980926514},{"timestamp":1742406240000,"open":105.536,"high":105.547,"low":105.376,"close":105.407,"volume":3.2639999389648438},{"timestamp":1742406300000,"open":105.416,"high":105.487,"low":105.387,"close":105.447,"volume":3.0480000972747803},{"timestamp":1742406360000,"open":105.436,"high":105.456,"low":105.256,"close":105.287,"volume":3.072000026702881},{"timestamp":1742406420000,"open":105.276,"high":105.317,"low":105.216,"close":105.296,"volume":3.191999912261963},{"timestamp":1742406480000,"open":105.307,"high":105.347,"low":105.206,"close":105.236,"volume":4.631999969482422},{"timestamp":1742406540000,"open":105.217,"high":105.217,"low":105.116,"close":105.176,"volume":3.503999948501587},{"timestamp":1742406600000,"open":105.157,"high":105.357,"low":105.156,"close":105.286,"volume":2.6640000343322754},{"timestamp":1742406660000,"open":105.267,"high":105.307,"low":105.216,"close":105.276,"volume":2.4719998836517334},{"timestamp":1742406720000,"open":105.287,"high":105.287,"low":105.167,"close":105.206,"volume":2.063999891281128},{"timestamp":1742406780000,"open":105.196,"high":105.217,"low":105.117,"close":105.177,"volume":2.880000114440918},{"timestamp":1742406840000,"open":105.166,"high":105.257,"low":105.156,"close":105.237,"volume":1.9199999570846558},{"timestamp":1742406900000,"open":105.256,"high":105.267,"low":105.197,"close":105.217,"volume":1.9919999837875366},{"timestamp":1742406960000,"open":105.226,"high":105.256,"low":105.186,"close":105.236,"volume":1.3680000305175781},{"timestamp":1742407020000,"open":105.237,"high":105.287,"low":105.226,"close":105.246,"volume":1.968000054359436},{"timestamp":1742407080000,"open":105.247,"high":105.286,"low":105.206,"close":105.257,"volume":1.7039999961853027},{"timestamp":1742407140000,"open":105.266,"high":105.316,"low":105.236,"close":105.286,"volume":1.4160000085830688},{"timestamp":1742407200000,"open":105.267,"high":105.947,"low":104.956,"close":105.907,"volume":3.696000099182129},{"timestamp":1742407260000,"open":105.847,"high":105.946,"low":105.537,"close":105.636,"volume":3.240000009536743},{"timestamp":1742407320000,"open":105.626,"high":105.667,"low":105.496,"close":105.576,"volume":2.9760000705718994},{"timestamp":1742407380000,"open":105.546,"high":105.817,"low":105.506,"close":105.607,"volume":4.800000190734863},{"timestamp":1742407440000,"open":105.606,"high":105.657,"low":105.386,"close":105.587,"volume":3.9839999675750732},{"timestamp":1742407500000,"open":105.586,"high":105.607,"low":105.236,"close":105.276,"volume":4.007999897003174},{"timestamp":1742407560000,"open":105.277,"high":105.277,"low":105.127,"close":105.266,"volume":3.2160000801086426},{"timestamp":1742407620000,"open":105.246,"high":105.557,"low":105.177,"close":105.516,"volume":2.7119998931884766},{"timestamp":1742407680000,"open":105.516,"high":105.577,"low":105.476,"close":105.476,"volume":2.0880000591278076},{"timestamp":1742407740000,"open":105.477,"high":105.647,"low":105.476,"close":105.597,"volume":3.6480000019073486},{"timestamp":1742407800000,"open":105.596,"high":105.767,"low":105.566,"close":105.717,"volume":3.7920000553131104},{"timestamp":1742407860000,"open":105.727,"high":105.876,"low":105.716,"close":105.817,"volume":3.431999921798706},{"timestamp":1742407920000,"open":105.826,"high":105.857,"low":105.717,"close":105.826,"volume":3.072000026702881},{"timestamp":1742407980000,"open":105.837,"high":105.917,"low":105.697,"close":105.707,"volume":4.656000137329102},{"timestamp":1742408040000,"open":105.696,"high":105.877,"low":105.686,"close":105.816,"volume":3.0480000972747803},{"timestamp":1742408100000,"open":105.826,"high":105.976,"low":105.817,"close":105.867,"volume":3.7200000286102295},{"timestamp":1742408160000,"open":105.846,"high":106.016,"low":105.817,"close":105.886,"volume":4.056000232696533},{"timestamp":1742408220000,"open":105.867,"high":105.907,"low":105.746,"close":105.816,"volume":3.4079999923706055},{"timestamp":1742408280000,"open":105.827,"high":105.907,"low":105.796,"close":105.846,"volume":3.0480000972747803},{"timestamp":1742408340000,"open":105.847,"high":105.957,"low":105.816,"close":105.816,"volume":3.4560000896453857},{"timestamp":1742408400000,"open":105.817,"high":105.887,"low":105.726,"close":105.736,"volume":3.8399999141693115},{"timestamp":1742408460000,"open":105.716,"high":105.787,"low":105.686,"close":105.706,"volume":3.359999895095825},{"timestamp":1742408520000,"open":105.726,"high":105.827,"low":105.676,"close":105.826,"volume":4.343999862670898},{"timestamp":1742408580000,"open":105.827,"high":105.876,"low":105.746,"close":105.836,"volume":2.9519999027252197},{"timestamp":1742408640000,"open":105.856,"high":105.856,"low":105.746,"close":105.766,"volume":2.328000068664551},{"timestamp":1742408700000,"open":105.747,"high":105.807,"low":105.687,"close":105.726,"volume":3.936000108718872},{"timestamp":1742408760000,"open":105.706,"high":105.806,"low":105.647,"close":105.737,"volume":4.320000171661377},{"timestamp":1742408820000,"open":105.737,"high":105.847,"low":105.736,"close":105.786,"volume":2.184000015258789},{"timestamp":1742408880000,"open":105.777,"high":105.817,"low":105.606,"close":105.626,"volume":4.823999881744385},{"timestamp":1742408940000,"open":105.606,"high":105.667,"low":105.587,"close":105.606,"volume":5.015999794006348},{"timestamp":1742409000000,"open":105.606,"high":105.947,"low":105.596,"close":105.876,"volume":4.992000102996826},{"timestamp":1742409060000,"open":105.896,"high":106.086,"low":105.886,"close":106.057,"volume":5.015999794006348},{"timestamp":1742409120000,"open":106.057,"high":106.266,"low":106.036,"close":106.246,"volume":6.144000053405762},{"timestamp":1742409180000,"open":106.236,"high":106.287,"low":106.046,"close":106.046,"volume":6.4079999923706055},{"timestamp":1742409240000,"open":106.037,"high":106.176,"low":106.006,"close":106.086,"volume":5.736000061035156},{"timestamp":1742409300000,"open":106.076,"high":106.207,"low":106.017,"close":106.046,"volume":6.383999824523926},{"timestamp":1742409360000,"open":106.057,"high":106.227,"low":106.007,"close":106.107,"volume":5.567999839782715},{"timestamp":1742409420000,"open":106.096,"high":106.256,"low":106.026,"close":106.196,"volume":5.808000087738037},{"timestamp":1742409480000,"open":106.177,"high":106.217,"low":105.817,"close":106.086,"volume":6.76800012588501},{"timestamp":1742409540000,"open":106.096,"high":106.116,"low":105.957,"close":106.027,"volume":7.223999977111816},{"timestamp":1742409600000,"open":106.016,"high":106.067,"low":105.906,"close":105.917,"volume":6.239999771118164},{"timestamp":1742409660000,"open":105.927,"high":106.217,"low":105.916,"close":106.177,"volume":5.015999794006348},{"timestamp":1742409720000,"open":106.177,"high":106.337,"low":106.066,"close":106.267,"volume":5.5920000076293945},{"timestamp":1742409780000,"open":106.286,"high":106.437,"low":106.266,"close":106.427,"volume":6.960000038146973},{"timestamp":1742409840000,"open":106.426,"high":106.577,"low":106.397,"close":106.566,"volume":7.199999809265137},{"timestamp":1742409900000,"open":106.576,"high":106.636,"low":106.437,"close":106.447,"volume":6.863999843597412},{"timestamp":1742409960000,"open":106.436,"high":106.466,"low":106.257,"close":106.436,"volume":6.815999984741211},{"timestamp":1742410020000,"open":106.447,"high":106.457,"low":106.286,"close":106.366,"volume":5.567999839782715},{"timestamp":1742410080000,"open":106.366,"high":106.457,"low":106.336,"close":106.386,"volume":5.447999954223633},{"timestamp":1742410140000,"open":106.377,"high":106.427,"low":106.286,"close":106.346,"volume":4.872000217437744},{"timestamp":1742410200000,"open":106.336,"high":106.477,"low":106.317,"close":106.466,"volume":4.535999774932861},{"timestamp":1742410260000,"open":106.456,"high":106.527,"low":106.357,"close":106.526,"volume":4.0320000648498535},{"timestamp":1742410320000,"open":106.537,"high":106.707,"low":106.497,"close":106.657,"volume":6.599999904632568},{"timestamp":1742410380000,"open":106.647,"high":106.777,"low":106.626,"close":106.737,"volume":6.671999931335449},{"timestamp":1742410440000,"open":106.747,"high":106.786,"low":106.646,"close":106.677,"volume":5.567999839782715},{"timestamp":1742410500000,"open":106.676,"high":106.856,"low":106.606,"close":106.836,"volume":5.783999919891357},{"timestamp":1742410560000,"open":106.837,"high":106.957,"low":106.816,"close":106.936,"volume":6.02400016784668},{"timestamp":1742410620000,"open":106.947,"high":106.997,"low":106.926,"close":106.987,"volume":5.28000020980835},{"timestamp":1742410680000,"open":106.977,"high":107.057,"low":106.916,"close":106.987,"volume":7.320000171661377},{"timestamp":1742410740000,"open":106.977,"high":107.117,"low":106.966,"close":107.106,"volume":6.335999965667725},{"timestamp":1742410800000,"open":107.096,"high":107.277,"low":107.086,"close":107.256,"volume":7.271999835968018},{"timestamp":1742410860000,"open":107.257,"high":107.327,"low":107.187,"close":107.217,"volume":7.8480000495910645},{"timestamp":1742410920000,"open":107.206,"high":107.317,"low":107.127,"close":107.247,"volume":5.664000034332275},{"timestamp":1742410980000,"open":107.267,"high":107.317,"low":107.177,"close":107.276,"volume":5.831999778747559},{"timestamp":1742411040000,"open":107.286,"high":107.377,"low":107.236,"close":107.357,"volume":4.51200008392334},{"timestamp":1742411100000,"open":107.347,"high":107.567,"low":107.297,"close":107.477,"volume":6.504000186920166},{"timestamp":1742411160000,"open":107.467,"high":107.547,"low":107.446,"close":107.517,"volume":5.639999866485596},{"timestamp":1742411220000,"open":107.517,"high":107.667,"low":107.516,"close":107.656,"volume":6.863999843597412},{"timestamp":1742411280000,"open":107.636,"high":107.817,"low":107.606,"close":107.787,"volume":6.5279998779296875},{"timestamp":1742411340000,"open":107.807,"high":107.837,"low":107.686,"close":107.747,"volume":5.159999847412109},{"timestamp":1742411400000,"open":107.736,"high":107.877,"low":107.636,"close":107.636,"volume":6.576000213623047},{"timestamp":1742411460000,"open":107.627,"high":107.677,"low":107.316,"close":107.376,"volume":7.296000003814697},{"timestamp":1742411520000,"open":107.367,"high":107.467,"low":107.246,"close":107.357,"volume":7.9679999351501465},{"timestamp":1742411580000,"open":107.366,"high":107.377,"low":107.196,"close":107.246,"volume":6.624000072479248},{"timestamp":1742411640000,"open":107.236,"high":107.427,"low":107.216,"close":107.387,"volume":5.736000061035156},{"timestamp":1742411700000,"open":107.386,"high":107.457,"low":107.376,"close":107.447,"volume":5.711999893188477},{"timestamp":1742411760000,"open":107.447,"high":107.546,"low":107.287,"close":107.306,"volume":5.664000034332275},{"timestamp":1742411820000,"open":107.316,"high":107.406,"low":107.306,"close":107.346,"volume":5.0879998207092285},{"timestamp":1742411880000,"open":107.327,"high":107.407,"low":107.197,"close":107.197,"volume":5.664000034332275},{"timestamp":1742411940000,"open":107.196,"high":107.227,"low":107.047,"close":107.057,"volume":6.02400016784668},{"timestamp":1742412000000,"open":107.046,"high":107.067,"low":106.786,"close":106.827,"volume":4.9679999351501465},{"timestamp":1742412060000,"open":106.837,"high":106.877,"low":106.737,"close":106.846,"volume":5.616000175476074},{"timestamp":1742412120000,"open":106.867,"high":106.897,"low":106.766,"close":106.777,"volume":4.248000144958496},{"timestamp":1742412180000,"open":106.787,"high":106.806,"low":106.586,"close":106.747,"volume":6.696000099182129},{"timestamp":1742412240000,"open":106.756,"high":106.897,"low":106.706,"close":106.856,"volume":5.423999786376953},{"timestamp":1742412300000,"open":106.876,"high":106.926,"low":106.736,"close":106.736,"volume":6.263999938964844},{"timestamp":1742412360000,"open":106.747,"high":106.757,"low":106.506,"close":106.506,"volume":6.671999931335449},{"timestamp":1742412420000,"open":106.516,"high":106.516,"low":106.276,"close":106.367,"volume":6.5279998779296875},{"timestamp":1742412480000,"open":106.376,"high":106.497,"low":106.166,"close":106.186,"volume":6.624000072479248},{"timestamp":1742412540000,"open":106.176,"high":106.296,"low":106.097,"close":106.216,"volume":7.464000225067139},{"timestamp":1742412600000,"open":106.217,"high":106.397,"low":106.106,"close":106.386,"volume":5.519999980926514},{"timestamp":1742412660000,"open":106.367,"high":106.497,"low":106.296,"close":106.347,"volume":6.815999984741211},{"timestamp":1742412720000,"open":106.357,"high":106.576,"low":106.306,"close":106.517,"volume":6.047999858856201},{"timestamp":1742412780000,"open":106.506,"high":106.637,"low":106.506,"close":106.587,"volume":5.711999893188477},{"timestamp":1742412840000,"open":106.607,"high":106.636,"low":106.367,"close":106.417,"volume":5.400000095367432},{"timestamp":1742412900000,"open":106.437,"high":106.437,"low":106.226,"close":106.267,"volume":7.296000003814697},{"timestamp":1742412960000,"open":106.257,"high":106.487,"low":106.246,"close":106.487,"volume":6.76800012588501},{"timestamp":1742413020000,"open":106.477,"high":106.596,"low":106.446,"close":106.496,"volume":5.375999927520752},{"timestamp":1742413080000,"open":106.506,"high":106.617,"low":106.456,"close":106.567,"volume":5.736000061035156},{"timestamp":1742413140000,"open":106.577,"high":106.617,"low":106.496,"close":106.577,"volume":5.927999973297119},{"timestamp":1742413200000,"open":106.587,"high":106.786,"low":106.536,"close":106.786,"volume":6.840000152587891},{"timestamp":1742413260000,"open":106.797,"high":106.897,"low":106.746,"close":106.806,"volume":4.296000003814697},{"timestamp":1742413320000,"open":106.816,"high":106.826,"low":106.676,"close":106.747,"volume":5.400000095367432},{"timestamp":1742413380000,"open":106.727,"high":106.797,"low":106.726,"close":106.777,"volume":5.519999980926514},{"timestamp":1742413440000,"open":106.786,"high":107.016,"low":106.786,"close":106.957,"volume":5.064000129699707},{"timestamp":1742413500000,"open":106.936,"high":107.027,"low":106.877,"close":106.986,"volume":5.97599983215332},{"timestamp":1742413560000,"open":106.987,"high":107.027,"low":106.906,"close":106.916,"volume":6.168000221252441},{"timestamp":1742413620000,"open":106.906,"high":106.937,"low":106.846,"close":106.877,"volume":6.02400016784668},{"timestamp":1742413680000,"open":106.867,"high":106.877,"low":106.667,"close":106.726,"volume":6.671999931335449},{"timestamp":1742413740000,"open":106.736,"high":106.837,"low":106.727,"close":106.827,"volume":4.992000102996826},{"timestamp":1742413800000,"open":106.827,"high":106.827,"low":106.496,"close":106.506,"volume":7.415999889373779},{"timestamp":1742413860000,"open":106.517,"high":106.587,"low":106.426,"close":106.577,"volume":4.679999828338623},{"timestamp":1742413920000,"open":106.566,"high":106.566,"low":106.396,"close":106.516,"volume":6.4079999923706055},{"timestamp":1742413980000,"open":106.517,"high":106.637,"low":106.446,"close":106.606,"volume":5.423999786376953},{"timestamp":1742414040000,"open":106.586,"high":106.647,"low":106.447,"close":106.576,"volume":6.935999870300293},{"timestamp":1742414100000,"open":106.527,"high":106.527,"low":106.126,"close":106.197,"volume":5.736000061035156},{"timestamp":1742414160000,"open":106.207,"high":106.327,"low":106.196,"close":106.326,"volume":3.936000108718872},{"timestamp":1742414220000,"open":106.316,"high":106.347,"low":106.236,"close":106.287,"volume":3.888000011444092},{"timestamp":1742414280000,"open":106.296,"high":106.326,"low":106.217,"close":106.236,"volume":4.0320000648498535},{"timestamp":1742414340000,"open":106.226,"high":106.297,"low":106.216,"close":106.216,"volume":5.447999954223633}]