[{"timestamp":1742371500000,"open":107.199,"high":107.399,"low":107.199,"close":107.399,"volume":0.013039999641478062},{"timestamp":1742371620000,"open":107.499,"high":107.599,"low":107.499,"close":107.599,"volume":0.00977999996393919},{"timestamp":1742371680000,"open":107.599,"high":107.599,"low":107.599,"close":107.599,"volume":0.02281999960541725},{"timestamp":1742371740000,"open":107.599,"high":107.799,"low":107.599,"close":107.799,"volume":0.01955999992787838},{"timestamp":1742371800000,"open":107.699,"high":107.799,"low":107.599,"close":107.599,"volume":0.013039999641478062},{"timestamp":1742371860000,"open":107.499,"high":107.599,"low":107.499,"close":107.499,"volume":0.014670000411570072},{"timestamp":1742371920000,"open":107.599,"high":107.599,"low":107.499,"close":107.499,"volume":0.024450000375509262},{"timestamp":1742371980000,"open":107.499,"high":107.599,"low":107.499,"close":107.599,"volume":0.020169999450445175},{"timestamp":1742372040000,"open":107.599,"high":107.699,"low":107.599,"close":107.699,"volume":0.00977999996393919},{"timestamp":1742372100000,"open":107.799,"high":107.799,"low":107.799,"close":107.799,"volume":0.0016299999551847577},{"timestamp":1742372160000,"open":107.799,"high":107.899,"low":107.799,"close":107.799,"volume":0.004889999981969595},{"timestamp":1742372220000,"open":107.799,"high":107.799,"low":107.799,"close":107.799,"volume":0.0032599999103695154},{"timestamp":1742372280000,"open":107.899,"high":107.999,"low":107.799,"close":107.799,"volume":0.00977999996393919},{"timestamp":1742372340000,"open":107.899,"high":107.999,"low":107.899,"close":107.999,"volume":0.01792999915778637},{"timestamp":1742372400000,"open":107.999,"high":107.999,"low":107.899,"close":107.999,"volume":0.016300000250339508},{"timestamp":1742372460000,"open":107.899,"high":107.999,"low":107.899,"close":107.999,"volume":0.0032599999103695154},{"timestamp":1742372580000,"open":107.899,"high":107.899,"low":107.899,"close":107.899,"volume":0.0016299999551847577},{"timestamp":1742372700000,"open":107.899,"high":107.899,"low":107.899,"close":107.899,"volume":0.0032599999103695154},{"timestamp":1742372760000,"open":107.899,"high":107.899,"low":107.899,"close":107.899,"volume":0.004889999981969595},{"timestamp":1742372820000,"open":107.899,"high":107.899,"low":107.799,"close":107.799,"volume":0.008150000125169754},{"timestamp":1742372880000,"open":107.899,"high":107.899,"low":107.899,"close":107.899,"volume":0.0032599999103695154},{"timestamp":1742373000000,"open":107.999,"high":107.999,"low":107.999,"close":107.999,"volume":0.0016299999551847577},{"timestamp":1742373060000,"open":108.099,"high":108.099,"low":107.999,"close":107.999,"volume":0.004889999981969595},{"timestamp":1742373120000,"open":107.999,"high":108.199,"low":107.999,"close":108.199,"volume":0.008150000125169754},{"timestamp":1742373240000,"open":108.199,"high":108.299,"low":108.199,"close":108.299,"volume":0.004889999981969595},{"timestamp":1742373420000,"open":108.299,"high":108.299,"low":108.299,"close":108.299,"volume":0.008150000125169754},{"timestamp":1742373480000,"open":108.399,"high":108.499,"low":108.399,"close":108.399,"volume":0.014670000411570072},{"timestamp":1742373600000,"open":108.299,"high":108.299,"low":108.199,"close":108.199,"volume":0.006519999820739031},{"timestamp":1742373660000,"open":108.299,"high":108.299,"low":108.199,"close":108.199,"volume":0.0032599999103695154},{"timestamp":1742373720000,"open":108.199,"high":108.199,"low":108.199,"close":108.199,"volume":0.011409999802708626},{"timestamp":1742373780000,"open":108.199,"high":108.199,"low":108.199,"close":108.199,"volume":0.0016299999551847577},{"timestamp":1742373840000,"open":108.299,"high":108.299,"low":108.199,"close":108.299,"volume":0.013039999641478062},{"timestamp":1742373900000,"open":108.399,"high":108.399,"low":108.299,"close":108.299,"volume":0.0032599999103695154},{"timestamp":1742373960000,"open":108.399,"high":108.399,"low":108.399,"close":108.399,"volume":0.0016299999551847577},{"timestamp":1742374020000,"open":108.399,"high":108.499,"low":108.399,"close":108.499,"volume":0.005499999970197678},{"timestamp":1742374080000,"open":108.499,"high":108.499,"low":108.399,"close":108.499,"volume":0.014670000411570072},{"timestamp":1742374200000,"open":108.499,"high":108.499,"low":108.399,"close":108.399,"volume":0.0032599999103695154},{"timestamp":1742374320000,"open":108.499,"high":108.499,"low":108.399,"close":108.499,"volume":0.011409999802708626},{"timestamp":1742374380000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.014670000411570072},{"timestamp":1742374440000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0016299999551847577},{"timestamp":1742374560000,"open":108.499,"high":108.599,"low":108.499,"close":108.499,"volume":0.004889999981969595},{"timestamp":1742374620000,"open":108.599,"high":108.599,"low":108.499,"close":108.499,"volume":0.0032599999103695154},{"timestamp":1742374800000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.006519999820739031},{"timestamp":1742374860000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.00977999996393919},{"timestamp":1742374920000,"open":108.499,"high":108.599,"low":108.499,"close":108.599,"volume":0.006519999820739031},{"timestamp":1742374980000,"open":108.699,"high":108.699,"low":108.699,"close":108.699,"volume":0.0016299999551847577},{"timestamp":1742375040000,"open":108.699,"high":108.899,"low":108.699,"close":108.899,"volume":0.00977999996393919},{"timestamp":1742375100000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0032599999103695154},{"timestamp":1742375160000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0032599999103695154},{"timestamp":1742375220000,"open":108.899,"high":108.899,"low":108.699,"close":108.699,"volume":0.004889999981969595},{"timestamp":1742375340000,"open":108.699,"high":108.699,"low":108.599,"close":108.599,"volume":0.00977999996393919},{"timestamp":1742375400000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0032599999103695154},{"timestamp":1742375460000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.024450000375509262},{"timestamp":1742375520000,"open":108.499,"high":108.599,"low":108.499,"close":108.499,"volume":0.005499999970197678},{"timestamp":1742375580000,"open":108.399,"high":108.399,"low":108.399,"close":108.399,"volume":0.0032599999103695154},{"timestamp":1742375640000,"open":108.399,"high":108.399,"low":108.399,"close":108.399,"volume":0.0032599999103695154},{"timestamp":1742375700000,"open":108.399,"high":108.399,"low":108.399,"close":108.399,"volume":0.013039999641478062},{"timestamp":1742375760000,"open":108.399,"high":108.499,"low":108.399,"close":108.499,"volume":0.00977999996393919},{"timestamp":1742375820000,"open":108.399,"high":108.399,"low":108.399,"close":108.399,"volume":0.0016299999551847577},{"timestamp":1742375880000,"open":108.499,"high":108.499,"low":108.299,"close":108.299,"volume":0.016300000250339508},{"timestamp":1742375940000,"open":108.399,"high":108.399,"low":108.299,"close":108.299,"volume":0.006519999820739031},{"timestamp":1742376000000,"open":108.399,"high":108.399,"low":108.299,"close":108.299,"volume":0.006519999820739031},{"timestamp":1742376060000,"open":108.399,"high":108.399,"low":108.299,"close":108.399,"volume":0.008150000125169754},{"timestamp":1742376120000,"open":108.299,"high":108.399,"low":108.299,"close":108.299,"volume":0.02119000069797039},{"timestamp":1742376180000,"open":108.299,"high":108.299,"low":108.299,"close":108.299,"volume":0.0032599999103695154},{"timestamp":1742376300000,"open":108.299,"high":108.299,"low":108.299,"close":108.299,"volume":0.006519999820739031},{"timestamp":1742376360000,"open":108.399,"high":108.399,"low":108.399,"close":108.399,"volume":0.0016299999551847577},{"timestamp":1742376660000,"open":108.299,"high":108.399,"low":108.299,"close":108.399,"volume":0.004889999981969595},{"timestamp":1742376720000,"open":108.399,"high":108.499,"low":108.399,"close":108.499,"volume":0.0032599999103695154},{"timestamp":1742376780000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.0032599999103695154},{"timestamp":1742376840000,"open":108.499,"high":108.599,"low":108.499,"close":108.499,"volume":0.011409999802708626},{"timestamp":1742376960000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.0016299999551847577},{"timestamp":1742377140000,"open":108.399,"high":108.499,"low":108.399,"close":108.499,"volume":0.0032599999103695154},{"timestamp":1742377200000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.006519999820739031},{"timestamp":1742377260000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.00977999996393919},{"timestamp":1742377320000,"open":108.599,"high":108.599,"low":108.499,"close":108.499,"volume":0.0032599999103695154},{"timestamp":1742377380000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.0032599999103695154},{"timestamp":1742377440000,"open":108.599,"high":108.599,"low":108.499,"close":108.499,"volume":0.004889999981969595},{"timestamp":1742377500000,"open":108.499,"high":108.599,"low":108.499,"close":108.599,"volume":0.0032599999103695154},{"timestamp":1742377560000,"open":108.599,"high":108.699,"low":108.599,"close":108.699,"volume":0.00977999996393919},{"timestamp":1742377620000,"open":108.699,"high":108.699,"low":108.699,"close":108.699,"volume":0.00977999996393919},{"timestamp":1742377740000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0016299999551847577},{"timestamp":1742377860000,"open":108.899,"high":108.899,"low":108.799,"close":108.899,"volume":0.008150000125169754},{"timestamp":1742377920000,"open":108.899,"high":108.999,"low":108.899,"close":108.999,"volume":0.006519999820739031},{"timestamp":1742377980000,"open":108.999,"high":108.999,"low":108.899,"close":108.899,"volume":0.024450000375509262},{"timestamp":1742378040000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0016299999551847577},{"timestamp":1742378100000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.013039999641478062},{"timestamp":1742378280000,"open":108.899,"high":108.999,"low":108.899,"close":108.999,"volume":0.0032599999103695154},{"timestamp":1742378340000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.006519999820739031},{"timestamp":1742378400000,"open":108.899,"high":108.899,"low":108.799,"close":108.799,"volume":0.006519999820739031},{"timestamp":1742378460000,"open":108.799,"high":108.899,"low":108.799,"close":108.799,"volume":0.004889999981969595},{"timestamp":1742378520000,"open":108.799,"high":108.799,"low":108.699,"close":108.699,"volume":0.016300000250339508},{"timestamp":1742378580000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0016299999551847577},{"timestamp":1742378640000,"open":108.799,"high":108.999,"low":108.799,"close":108.899,"volume":0.013039999641478062},{"timestamp":1742378760000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.00977999996393919},{"timestamp":1742378820000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0016299999551847577},{"timestamp":1742378880000,"open":108.899,"high":108.899,"low":108.799,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742378940000,"open":108.799,"high":108.899,"low":108.799,"close":108.899,"volume":0.0071299998089671135},{"timestamp":1742379000000,"open":108.799,"high":108.899,"low":108.799,"close":108.799,"volume":0.011409999802708626},{"timestamp":1742379060000,"open":108.899,"high":108.899,"low":108.799,"close":108.899,"volume":0.01792999915778637},{"timestamp":1742379120000,"open":108.799,"high":108.999,"low":108.799,"close":108.999,"volume":0.006519999820739031},{"timestamp":1742379240000,"open":108.999,"high":108.999,"low":108.899,"close":108.999,"volume":0.00977999996393919},{"timestamp":1742379360000,"open":108.999,"high":108.999,"low":108.899,"close":108.999,"volume":0.006519999820739031},{"timestamp":1742379420000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.004889999981969595},{"timestamp":1742379480000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.004889999981969595},{"timestamp":1742379540000,"open":108.999,"high":108.999,"low":108.899,"close":108.899,"volume":0.013039999641478062},{"timestamp":1742379660000,"open":108.999,"high":108.999,"low":108.899,"close":108.999,"volume":0.004889999981969595},{"timestamp":1742379720000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0016299999551847577},{"timestamp":1742379780000,"open":108.899,"high":108.899,"low":108.799,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742379840000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0016299999551847577},{"timestamp":1742379900000,"open":108.899,"high":108.899,"low":108.799,"close":108.799,"volume":0.006519999820739031},{"timestamp":1742379960000,"open":108.899,"high":108.899,"low":108.799,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742380080000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742380140000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0016299999551847577},{"timestamp":1742380320000,"open":108.999,"high":108.999,"low":108.899,"close":108.899,"volume":0.006519999820739031},{"timestamp":1742380380000,"open":108.799,"high":108.899,"low":108.799,"close":108.799,"volume":0.004889999981969595},{"timestamp":1742380440000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.004889999981969595},{"timestamp":1742380500000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742380560000,"open":108.699,"high":108.699,"low":108.599,"close":108.599,"volume":0.004889999981969595},{"timestamp":1742380680000,"open":108.699,"high":108.699,"low":108.599,"close":108.599,"volume":0.004889999981969595},{"timestamp":1742380800000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0016299999551847577},{"timestamp":1742380860000,"open":108.699,"high":108.699,"low":108.599,"close":108.599,"volume":0.004889999981969595},{"timestamp":1742380920000,"open":108.599,"high":108.699,"low":108.599,"close":108.699,"volume":0.013039999641478062},{"timestamp":1742380980000,"open":108.599,"high":108.699,"low":108.599,"close":108.699,"volume":0.029340000823140144},{"timestamp":1742381040000,"open":108.599,"high":108.699,"low":108.599,"close":108.699,"volume":0.0032599999103695154},{"timestamp":1742381220000,"open":108.599,"high":108.699,"low":108.599,"close":108.599,"volume":0.004889999981969595},{"timestamp":1742381280000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.004889999981969595},{"timestamp":1742381340000,"open":108.599,"high":108.699,"low":108.599,"close":108.599,"volume":0.004889999981969595},{"timestamp":1742381400000,"open":108.699,"high":108.699,"low":108.599,"close":108.599,"volume":0.004889999981969595},{"timestamp":1742381460000,"open":108.599,"high":108.699,"low":108.599,"close":108.699,"volume":0.01792999915778637},{"timestamp":1742381520000,"open":108.699,"high":108.699,"low":108.599,"close":108.599,"volume":0.006519999820739031},{"timestamp":1742381580000,"open":108.699,"high":108.699,"low":108.599,"close":108.699,"volume":0.004889999981969595},{"timestamp":1742381820000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0016299999551847577},{"timestamp":1742381880000,"open":108.699,"high":108.699,"low":108.699,"close":108.699,"volume":0.006519999820739031},{"timestamp":1742381940000,"open":108.799,"high":108.899,"low":108.799,"close":108.899,"volume":0.004889999981969595},{"timestamp":1742382000000,"open":108.799,"high":108.899,"low":108.799,"close":108.799,"volume":0.008150000125169754},{"timestamp":1742382060000,"open":108.799,"high":108.799,"low":108.699,"close":108.699,"volume":0.00977999996393919},{"timestamp":1742382120000,"open":108.699,"high":108.799,"low":108.699,"close":108.799,"volume":0.014670000411570072},{"timestamp":1742382180000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0016299999551847577},{"timestamp":1742382420000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.014670000411570072},{"timestamp":1742382480000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.011409999802708626},{"timestamp":1742382540000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0032599999103695154},{"timestamp":1742382600000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.01792999915778637},{"timestamp":1742382660000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0032599999103695154},{"timestamp":1742382720000,"open":108.899,"high":108.899,"low":108.799,"close":108.899,"volume":0.004889999981969595},{"timestamp":1742382780000,"open":108.899,"high":108.999,"low":108.899,"close":108.999,"volume":0.0032599999103695154},{"timestamp":1742383020000,"open":108.899,"high":108.999,"low":108.899,"close":108.899,"volume":0.006519999820739031},{"timestamp":1742383080000,"open":108.999,"high":108.999,"low":108.999,"close":108.999,"volume":0.0016299999551847577},{"timestamp":1742383380000,"open":108.899,"high":108.999,"low":108.899,"close":108.999,"volume":0.0032599999103695154},{"timestamp":1742383440000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0016299999551847577},{"timestamp":1742383500000,"open":108.999,"high":108.999,"low":108.899,"close":108.899,"volume":0.00977999996393919},{"timestamp":1742383560000,"open":108.899,"high":108.999,"low":108.899,"close":108.999,"volume":0.004889999981969595},{"timestamp":1742383680000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.008150000125169754},{"timestamp":1742383800000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0032599999103695154},{"timestamp":1742384040000,"open":108.799,"high":108.899,"low":108.799,"close":108.899,"volume":0.0032599999103695154},{"timestamp":1742384100000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0016299999551847577},{"timestamp":1742384160000,"open":108.899,"high":108.899,"low":108.799,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742384220000,"open":108.899,"high":108.899,"low":108.799,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742384280000,"open":108.899,"high":108.899,"low":108.799,"close":108.899,"volume":0.01792999915778637},{"timestamp":1742384340000,"open":108.799,"high":108.899,"low":108.799,"close":108.899,"volume":0.0032599999103695154},{"timestamp":1742384400000,"open":108.799,"high":108.899,"low":108.799,"close":108.899,"volume":0.0032599999103695154},{"timestamp":1742384460000,"open":108.799,"high":108.899,"low":108.799,"close":108.899,"volume":0.0032599999103695154},{"timestamp":1742384760000,"open":108.799,"high":108.899,"low":108.799,"close":108.899,"volume":0.006519999820739031},{"timestamp":1742384820000,"open":108.799,"high":108.899,"low":108.799,"close":108.799,"volume":0.008150000125169754},{"timestamp":1742385060000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.006519999820739031},{"timestamp":1742385180000,"open":108.699,"high":108.699,"low":108.699,"close":108.699,"volume":0.0032599999103695154},{"timestamp":1742385360000,"open":108.599,"high":108.699,"low":108.499,"close":108.599,"volume":0.024450000375509262},{"timestamp":1742385420000,"open":108.699,"high":108.799,"low":108.699,"close":108.699,"volume":0.004889999981969595},{"timestamp":1742385480000,"open":108.699,"high":108.799,"low":108.699,"close":108.799,"volume":0.006519999820739031},{"timestamp":1742385540000,"open":108.699,"high":108.799,"low":108.699,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742385660000,"open":108.699,"high":108.699,"low":108.599,"close":108.599,"volume":0.013039999641478062},{"timestamp":1742385840000,"open":108.499,"high":108.599,"low":108.499,"close":108.599,"volume":0.0032599999103695154},{"timestamp":1742386080000,"open":108.499,"high":108.599,"low":108.499,"close":108.499,"volume":0.00977999996393919},{"timestamp":1742386140000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0016299999551847577},{"timestamp":1742386200000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.006519999820739031},{"timestamp":1742386380000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0016299999551847577},{"timestamp":1742386620000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.006519999820739031},{"timestamp":1742386680000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.0016299999551847577},{"timestamp":1742386740000,"open":108.599,"high":108.599,"low":108.499,"close":108.499,"volume":0.006519999820739031},{"timestamp":1742386800000,"open":108.599,"high":108.599,"low":108.499,"close":108.599,"volume":0.004889999981969595},{"timestamp":1742387160000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.0016299999551847577},{"timestamp":1742387340000,"open":108.399,"high":108.499,"low":108.399,"close":108.399,"volume":0.008150000125169754},{"timestamp":1742387400000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.0016299999551847577},{"timestamp":1742387460000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.00977999996393919},{"timestamp":1742387580000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0016299999551847577},{"timestamp":1742387820000,"open":108.499,"high":108.599,"low":108.499,"close":108.499,"volume":0.006519999820739031},{"timestamp":1742387880000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.0016299999551847577},{"timestamp":1742387940000,"open":108.499,"high":108.599,"low":108.499,"close":108.599,"volume":0.004889999981969595},{"timestamp":1742388060000,"open":108.499,"high":108.599,"low":108.499,"close":108.499,"volume":0.008150000125169754},{"timestamp":1742388120000,"open":108.599,"high":108.599,"low":108.499,"close":108.599,"volume":0.004889999981969595},{"timestamp":1742388300000,"open":108.699,"high":108.699,"low":108.699,"close":108.699,"volume":0.0016299999551847577},{"timestamp":1742388480000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0016299999551847577},{"timestamp":1742388720000,"open":108.499,"high":108.599,"low":108.499,"close":108.599,"volume":0.0032599999103695154},{"timestamp":1742388960000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.0016299999551847577},{"timestamp":1742389020000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0016299999551847577},{"timestamp":1742389200000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0016299999551847577},{"timestamp":1742389260000,"open":108.699,"high":108.699,"low":108.699,"close":108.699,"volume":0.0016299999551847577},{"timestamp":1742389320000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0032599999103695154},{"timestamp":1742389440000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0032599999103695154},{"timestamp":1742389680000,"open":108.699,"high":108.699,"low":108.699,"close":108.699,"volume":0.0016299999551847577},{"timestamp":1742389980000,"open":108.599,"high":108.699,"low":108.599,"close":108.699,"volume":0.00977999996393919},{"timestamp":1742390040000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0016299999551847577},{"timestamp":1742390100000,"open":108.699,"high":108.699,"low":108.699,"close":108.699,"volume":0.0016299999551847577},{"timestamp":1742390340000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0016299999551847577},{"timestamp":1742390400000,"open":108.899,"high":108.899,"low":108.799,"close":108.799,"volume":0.006519999820739031},{"timestamp":1742390580000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0016299999551847577},{"timestamp":1742390640000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0016299999551847577},{"timestamp":1742390700000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.00977999996393919},{"timestamp":1742390760000,"open":108.799,"high":108.899,"low":108.799,"close":108.799,"volume":0.008150000125169754},{"timestamp":1742390880000,"open":108.799,"high":108.899,"low":108.799,"close":108.899,"volume":0.0032599999103695154},{"timestamp":1742390940000,"open":108.799,"high":108.899,"low":108.799,"close":108.799,"volume":0.011409999802708626},{"timestamp":1742391000000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0016299999551847577},{"timestamp":1742391180000,"open":108.699,"high":108.799,"low":108.699,"close":108.799,"volume":0.013039999641478062},{"timestamp":1742391240000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0016299999551847577},{"timestamp":1742391300000,"open":108.899,"high":108.899,"low":108.799,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742391360000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0016299999551847577},{"timestamp":1742391420000,"open":108.799,"high":108.899,"low":108.799,"close":108.799,"volume":0.008150000125169754},{"timestamp":1742391480000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0016299999551847577},{"timestamp":1742391600000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0016299999551847577},{"timestamp":1742391660000,"open":108.699,"high":108.699,"low":108.699,"close":108.699,"volume":0.0016299999551847577},{"timestamp":1742391720000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0016299999551847577},{"timestamp":1742391780000,"open":108.599,"high":108.599,"low":108.499,"close":108.499,"volume":0.004889999981969595},{"timestamp":1742391840000,"open":108.599,"high":108.599,"low":108.499,"close":108.599,"volume":0.004889999981969595},{"timestamp":1742391900000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.0032599999103695154},{"timestamp":1742392200000,"open":108.399,"high":108.499,"low":108.399,"close":108.499,"volume":0.0032599999103695154},{"timestamp":1742392260000,"open":108.399,"high":108.499,"low":108.399,"close":108.499,"volume":0.0032599999103695154},{"timestamp":1742392380000,"open":108.399,"high":108.399,"low":108.399,"close":108.399,"volume":0.0032599999103695154},{"timestamp":1742392440000,"open":108.399,"high":108.499,"low":108.399,"close":108.499,"volume":0.006519999820739031},{"timestamp":1742392560000,"open":108.499,"high":108.599,"low":108.499,"close":108.599,"volume":0.0032599999103695154},{"timestamp":1742392680000,"open":108.499,"high":108.499,"low":108.499,"close":108.499,"volume":0.0032599999103695154},{"timestamp":1742392740000,"open":108.599,"high":108.599,"low":108.599,"close":108.599,"volume":0.0016299999551847577},{"timestamp":1742392920000,"open":108.699,"high":108.699,"low":108.599,"close":108.599,"volume":0.00977999996393919},{"timestamp":1742392980000,"open":108.699,"high":108.699,"low":108.699,"close":108.699,"volume":0.0016299999551847577},{"timestamp":1742393160000,"open":108.699,"high":108.799,"low":108.699,"close":108.799,"volume":0.00977999996393919},{"timestamp":1742393220000,"open":108.899,"high":108.999,"low":108.899,"close":108.999,"volume":0.006519999820739031},{"timestamp":1742393280000,"open":109.099,"high":109.299,"low":109.099,"close":109.299,"volume":0.006519999820739031},{"timestamp":1742393340000,"open":109.299,"high":109.299,"low":109.299,"close":109.299,"volume":0.006519999820739031},{"timestamp":1742393520000,"open":109.199,"high":109.299,"low":109.199,"close":109.299,"volume":0.0032599999103695154},{"timestamp":1742393580000,"open":109.199,"high":109.299,"low":109.199,"close":109.299,"volume":0.004889999981969595},{"timestamp":1742393640000,"open":109.199,"high":109.199,"low":109.099,"close":109.099,"volume":0.008150000125169754},{"timestamp":1742393820000,"open":108.999,"high":108.999,"low":108.999,"close":108.999,"volume":0.0032599999103695154},{"timestamp":1742393880000,"open":109.099,"high":109.099,"low":108.999,"close":108.999,"volume":0.008150000125169754},{"timestamp":1742394060000,"open":108.899,"high":108.999,"low":108.899,"close":108.999,"volume":0.0032599999103695154},{"timestamp":1742394360000,"open":108.899,"high":108.999,"low":108.899,"close":108.899,"volume":0.004889999981969595},{"timestamp":1742394420000,"open":108.899,"high":108.899,"low":108.799,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742394480000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742394780000,"open":108.799,"high":108.799,"low":108.799,"close":108.799,"volume":0.0032599999103695154},{"timestamp":1742395200000,"open":108.899,"high":108.999,"low":108.899,"close":108.999,"volume":0.00977999996393919},{"timestamp":1742395320000,"open":108.899,"high":108.899,"low":108.899,"close":108.899,"volume":0.0016299999551847577},{"timestamp":1742395380000,"open":108.999,"high":108.999,"low":108.999,"close":108.999,"volume":0.0016299999551847577},{"timestamp":1742395620000,"open":109.099,"high":109.099,"low":108.999,"close":108.999,"volume":0.008150000125169754},{"timestamp":1742395680000,"open":109.099,"high":109.099,"low":108.999,"close":109.099,"volume":0.006519999820739031},{"timestamp":1742395740000,"open":108.999,"high":108.999,"low":108.999,"close":108.999,"volume":0.0032599999103695154},{"timestamp":1742395800000,"open":109.099,"high":109.099,"low":109.099,"close":109.099,"volume":0.0032599999103695154},{"timestamp":1742395860000,"open":109.099,"high":109.099,"low":109.099,"close":109.099,"volume":0.004889999981969595},{"timestamp":1742395920000,"open":109.199,"high":109.199,"low":109.199,"close":109.199,"volume":0.0016299999551847577},{"timestamp":1742395980000,"open":109.199,"high":109.299,"low":109.199,"close":109.199,"volume":0.00977999996393919},{"timestamp":1742396040000,"open":109.199,"high":109.299,"low":109.199,"close":109.299,"volume":0.008150000125169754},{"timestamp":1742396100000,"open":109.199,"high":109.199,"low":109.199,"close":109.199,"volume":0.0032599999103695154},{"timestamp":1742396160000,"open":109.299,"high":109.299,"low":109.299,"close":109.299,"volume":0.0016299999551847577},{"timestamp":1742396220000,"open":109.199,"high":109.199,"low":109.199,"close":109.199,"volume":0.0016299999551847577},{"timestamp":1742396400000,"open":109.299,"high":109.299,"low":109.299,"close":109.299,"volume":0.0016299999551847577},{"timestamp":1742396460000,"open":109.299,"high":109.299,"low":109.299,"close":109.299,"volume":0.0032599999103695154},{"timestamp":1742396580000,"open":109.299,"high":109.299,"low":109.299,"close":109.299,"volume":0.0032599999103695154},{"timestamp":1742396700000,"open":109.199,"high":109.299,"low":109.199,"close":109.199,"volume":0.004889999981969595},{"timestamp":1742396760000,"open":109.299,"high":109.299,"low":109.299,"close":109.299,"volume":0.0016299999551847577},{"timestamp":1742396820000,"open":109.399,"high":109.399,"low":109.399,"close":109.399,"volume":0.0016299999551847577},{"timestamp":1742397000000,"open":109.399,"high":109.399,"low":109.399,"close":109.399,"volume":0.0016299999551847577},{"timestamp":1742397060000,"open":109.399,"high":109.499,"low":109.399,"close":109.499,"volume":0.014670000411570072},{"timestamp":1742397120000,"open":109.499,"high":109.499,"low":109.399,"close":109.399,"volume":0.00977999996393919},{"timestamp":1742397180000,"open":109.399,"high":109.399,"low":109.399,"close":109.399,"volume":0.0016299999551847577},{"timestamp":1742397240000,"open":109.399,"high":109.399,"low":109.399,"close":109.399,"volume":0.0032599999103695154},{"timestamp":1742397300000,"open":109.299,"high":109.399,"low":109.299,"close":109.399,"volume":0.0032599999103695154},{"timestamp":1742398380000,"open":109.399,"high":109.399,"low":109.399,"close":109.399,"volume":0.0032599999103695154},{"timestamp":1742398680000,"open":109.399,"high":109.499,"low":109.399,"close":109.499,"volume":0.00977999996393919},{"timestamp":1742398740000,"open":109.399,"high":109.399,"low":109.399,"close":109.399,"volume":0.0016299999551847577},{"timestamp":1742398800000,"open":109.499,"high":109.499,"low":109.499,"close":109.499,"volume":0.0016299999551847577},{"timestamp":1742398860000,"open":109.399,"high":109.499,"low":109.399,"close":109.499,"volume":0.006519999820739031},{"timestamp":1742398920000,"open":109.599,"high":109.699,"low":109.599,"close":109.699,"volume":0.004889999981969595},{"timestamp":1742399160000,"open":109.799,"high":109.799,"low":109.799,"close":109.799,"volume":0.0032599999103695154},{"timestamp":1742399220000,"open":109.799,"high":109.799,"low":109.799,"close":109.799,"volume":0.00977999996393919},{"timestamp":1742399280000,"open":109.899,"high":109.899,"low":109.899,"close":109.899,"volume":0.0016299999551847577},{"timestamp":1742399340000,"open":109.799,"high":109.899,"low":109.799,"close":109.899,"volume":0.006519999820739031},{"timestamp":1742399400000,"open":109.999,"high":109.999,"low":109.899,"close":109.899,"volume":0.004889999981969595},{"timestamp":1742399460000,"open":109.899,"high":109.899,"low":109.899,"close":109.899,"volume":0.0032599999103695154},{"timestamp":1742399760000,"open":109.799,"high":109.899,"low":109.799,"close":109.899,"volume":0.0032599999103695154},{"timestamp":1742400060000,"open":109.799,"high":109.899,"low":109.799,"close":109.799,"volume":0.013039999641478062},{"timestamp":1742400120000,"open":109.899,"high":109.899,"low":109.899,"close":109.899,"volume":0.0016299999551847577},{"timestamp":1742400180000,"open":109.899,"high":109.899,"low":109.899,"close":109.899,"volume":0.0032599999103695154},{"timestamp":1742400660000,"open":109.799,"high":109.799,"low":109.799,"close":109.799,"volume":0.0016299999551847577},{"timestamp":1742400840000,"open":109.899,"high":109.899,"low":109.799,"close":109.799,"volume":0.004889999981969595},{"timestamp":1742400900000,"open":109.699,"high":109.699,"low":109.699,"close":109.699,"volume":0.0016299999551847577},{"timestamp":1742400960000,"open":109.799,"high":109.799,"low":109.799,"close":109.799,"volume":0.0016299999551847577},{"timestamp":1742401020000,"open":109.699,"high":109.799,"low":109.699,"close":109.799,"volume":0.008150000125169754},{"timestamp":1742401200000,"open":109.699,"high":109.699,"low":109.699,"close":109.699,"volume":0.0016299999551847577},{"timestamp":1742401380000,"open":109.599,"high":109.599,"low":109.599,"close":109.599,"volume":0.0016299999551847577},{"timestamp":1742401440000,"open":109.699,"high":109.699,"low":109.699,"close":109.699,"volume":0.0016299999551847577},{"timestamp":1742401680000,"open":109.599,"high":109.699,"low":109.599,"close":109.699,"volume":0.008150000125169754},{"timestamp":1742401740000,"open":109.599,"high":109.699,"low":109.599,"close":109.599,"volume":0.006519999820739031}]