[{"timestamp":1742342400000,"open":104.519,"high":104.536,"low":104.487,"close":104.496,"volume":133.88999938964844},{"timestamp":1742342460000,"open":104.497,"high":104.525,"low":104.487,"close":104.523,"volume":108.75},{"timestamp":1742342520000,"open":104.523,"high":104.527,"low":104.493,"close":104.493,"volume":102.5999984741211},{"timestamp":1742342580000,"open":104.494,"high":104.516,"low":104.489,"close":104.504,"volume":122.81999969482422},{"timestamp":1742342640000,"open":104.503,"high":104.521,"low":104.493,"close":104.516,"volume":91.55999755859375},{"timestamp":1742342700000,"open":104.515,"high":104.52,"low":104.498,"close":104.515,"volume":85.5},{"timestamp":1742342760000,"open":104.516,"high":104.521,"low":104.512,"close":104.52,"volume":31.799999237060547},{"timestamp":1742342820000,"open":104.522,"high":104.523,"low":104.494,"close":104.501,"volume":64.80000305175781},{"timestamp":1742342880000,"open":104.502,"high":104.513,"low":104.497,"close":104.503,"volume":50.400001525878906},{"timestamp":1742342940000,"open":104.502,"high":104.51,"low":104.499,"close":104.506,"volume":59.400001525878906},{"timestamp":1742343000000,"open":104.505,"high":104.505,"low":104.491,"close":104.493,"volume":36},{"timestamp":1742343060000,"open":104.494,"high":104.505,"low":104.49,"close":104.505,"volume":45},{"timestamp":1742343120000,"open":104.507,"high":104.524,"low":104.506,"close":104.509,"volume":79.80000305175781},{"timestamp":1742343180000,"open":104.509,"high":104.517,"low":104.504,"close":104.516,"volume":61.13999938964844},{"timestamp":1742343240000,"open":104.516,"high":104.522,"low":104.513,"close":104.517,"volume":34.7400016784668},{"timestamp":1742343300000,"open":104.519,"high":104.522,"low":104.503,"close":104.505,"volume":87.38999938964844},{"timestamp":1742343360000,"open":104.507,"high":104.513,"low":104.492,"close":104.496,"volume":79.19999694824219},{"timestamp":1742343420000,"open":104.493,"high":104.5,"low":104.479,"close":104.48,"volume":81},{"timestamp":1742343480000,"open":104.482,"high":104.484,"low":104.473,"close":104.482,"volume":56.400001525878906},{"timestamp":1742343540000,"open":104.482,"high":104.482,"low":104.451,"close":104.456,"volume":70.5},{"timestamp":1742343600000,"open":104.458,"high":104.475,"low":104.458,"close":104.468,"volume":84.95999908447266},{"timestamp":1742343660000,"open":104.47,"high":104.47,"low":104.445,"close":104.446,"volume":63.45000076293945},{"timestamp":1742343720000,"open":104.447,"high":104.463,"low":104.436,"close":104.458,"volume":100.29000091552734},{"timestamp":1742343780000,"open":104.457,"high":104.468,"low":104.455,"close":104.458,"volume":88.31999969482422},{"timestamp":1742343840000,"open":104.456,"high":104.463,"low":104.449,"close":104.455,"volume":83.22000122070312},{"timestamp":1742343900000,"open":104.454,"high":104.454,"low":104.444,"close":104.449,"volume":61.31999969482422},{"timestamp":1742343960000,"open":104.45,"high":104.468,"low":104.449,"close":104.468,"volume":63.119998931884766},{"timestamp":1742344020000,"open":104.466,"high":104.468,"low":104.45,"close":104.463,"volume":52.20000076293945},{"timestamp":1742344080000,"open":104.463,"high":104.464,"low":104.452,"close":104.46,"volume":45.2400016784668},{"timestamp":1742344140000,"open":104.461,"high":104.472,"low":104.452,"close":104.462,"volume":71.8499984741211},{"timestamp":1742344200000,"open":104.461,"high":104.471,"low":104.449,"close":104.462,"volume":76.58999633789062},{"timestamp":1742344260000,"open":104.461,"high":104.464,"low":104.448,"close":104.464,"volume":53.040000915527344},{"timestamp":1742344320000,"open":104.465,"high":104.484,"low":104.457,"close":104.483,"volume":62.72999954223633},{"timestamp":1742344380000,"open":104.481,"high":104.505,"low":104.479,"close":104.502,"volume":50.52000045776367},{"timestamp":1742344440000,"open":104.501,"high":104.531,"low":104.5,"close":104.519,"volume":84.08999633789062},{"timestamp":1742344500000,"open":104.519,"high":104.561,"low":104.519,"close":104.55,"volume":92.48999786376953},{"timestamp":1742344560000,"open":104.553,"high":104.576,"low":104.552,"close":104.574,"volume":75.20999908447266},{"timestamp":1742344620000,"open":104.576,"high":104.587,"low":104.572,"close":104.573,"volume":77.04000091552734},{"timestamp":1742344680000,"open":104.577,"high":104.585,"low":104.572,"close":104.579,"volume":65.97000122070312},{"timestamp":1742344740000,"open":104.578,"high":104.579,"low":104.554,"close":104.554,"volume":81.1500015258789},{"timestamp":1742344800000,"open":104.553,"high":104.562,"low":104.548,"close":104.559,"volume":56.970001220703125},{"timestamp":1742344860000,"open":104.56,"high":104.561,"low":104.537,"close":104.554,"volume":79.80000305175781},{"timestamp":1742344920000,"open":104.554,"high":104.556,"low":104.548,"close":104.554,"volume":39},{"timestamp":1742344980000,"open":104.555,"high":104.555,"low":104.542,"close":104.547,"volume":43.91999816894531},{"timestamp":1742345040000,"open":104.546,"high":104.556,"low":104.546,"close":104.554,"volume":36},{"timestamp":1742345100000,"open":104.554,"high":104.557,"low":104.55,"close":104.555,"volume":28.440000534057617},{"timestamp":1742345160000,"open":104.554,"high":104.554,"low":104.522,"close":104.534,"volume":85.5},{"timestamp":1742345220000,"open":104.532,"high":104.534,"low":104.523,"close":104.527,"volume":52.20000076293945},{"timestamp":1742345280000,"open":104.527,"high":104.537,"low":104.527,"close":104.532,"volume":60},{"timestamp":1742345340000,"open":104.532,"high":104.54,"low":104.531,"close":104.538,"volume":50.880001068115234},{"timestamp":1742345400000,"open":104.539,"high":104.555,"low":104.538,"close":104.553,"volume":58.68000030517578},{"timestamp":1742345460000,"open":104.555,"high":104.581,"low":104.552,"close":104.581,"volume":96.12000274658203},{"timestamp":1742345520000,"open":104.58,"high":104.609,"low":104.578,"close":104.584,"volume":164.07000732421875},{"timestamp":1742345580000,"open":104.586,"high":104.597,"low":104.58,"close":104.586,"volume":178.8300018310547},{"timestamp":1742345640000,"open":104.586,"high":104.638,"low":104.585,"close":104.631,"volume":366.4200134277344},{"timestamp":1742345700000,"open":104.629,"high":104.642,"low":104.611,"close":104.625,"volume":235.2899932861328},{"timestamp":1742345760000,"open":104.627,"high":104.646,"low":104.626,"close":104.645,"volume":97.16999816894531},{"timestamp":1742345820000,"open":104.644,"high":104.671,"low":104.641,"close":104.656,"volume":109.68000030517578},{"timestamp":1742345880000,"open":104.657,"high":104.662,"low":104.653,"close":104.655,"volume":44.040000915527344},{"timestamp":1742345940000,"open":104.655,"high":104.668,"low":104.646,"close":104.648,"volume":73.73999786376953},{"timestamp":1742346000000,"open":104.651,"high":104.654,"low":104.633,"close":104.639,"volume":80.16000366210938},{"timestamp":1742346060000,"open":104.64,"high":104.652,"low":104.624,"close":104.647,"volume":111.69000244140625},{"timestamp":1742346120000,"open":104.646,"high":104.651,"low":104.622,"close":104.622,"volume":82.13999938964844},{"timestamp":1742346180000,"open":104.624,"high":104.628,"low":104.619,"close":104.624,"volume":64.55999755859375},{"timestamp":1742346240000,"open":104.622,"high":104.623,"low":104.612,"close":104.615,"volume":40.31999969482422},{"timestamp":1742346300000,"open":104.615,"high":104.618,"low":104.601,"close":104.608,"volume":58.5},{"timestamp":1742346360000,"open":104.609,"high":104.612,"low":104.601,"close":104.607,"volume":57.29999923706055},{"timestamp":1742346420000,"open":104.605,"high":104.618,"low":104.603,"close":104.618,"volume":26.399999618530273},{"timestamp":1742346480000,"open":104.616,"high":104.616,"low":104.595,"close":104.596,"volume":67.19999694824219},{"timestamp":1742346540000,"open":104.596,"high":104.598,"low":104.58,"close":104.587,"volume":67.58999633789062},{"timestamp":1742346600000,"open":104.588,"high":104.605,"low":104.588,"close":104.605,"volume":46.08000183105469},{"timestamp":1742346660000,"open":104.605,"high":104.608,"low":104.591,"close":104.591,"volume":30.540000915527344},{"timestamp":1742346720000,"open":104.593,"high":104.604,"low":104.589,"close":104.6,"volume":47.25},{"timestamp":1742346780000,"open":104.6,"high":104.625,"low":104.596,"close":104.617,"volume":60},{"timestamp":1742346840000,"open":104.618,"high":104.63,"low":104.615,"close":104.629,"volume":48.41999816894531},{"timestamp":1742346900000,"open":104.628,"high":104.631,"low":104.617,"close":104.617,"volume":29.040000915527344},{"timestamp":1742346960000,"open":104.616,"high":104.627,"low":104.616,"close":104.619,"volume":28.68000030517578},{"timestamp":1742347020000,"open":104.619,"high":104.623,"low":104.609,"close":104.615,"volume":43.20000076293945},{"timestamp":1742347080000,"open":104.618,"high":104.627,"low":104.598,"close":104.608,"volume":76.19999694824219},{"timestamp":1742347140000,"open":104.61,"high":104.616,"low":104.59,"close":104.593,"volume":74.76000213623047},{"timestamp":1742347200000,"open":104.592,"high":104.597,"low":104.589,"close":104.596,"volume":30.360000610351562},{"timestamp":1742347260000,"open":104.596,"high":104.604,"low":104.588,"close":104.602,"volume":67.88999938964844},{"timestamp":1742347320000,"open":104.6,"high":104.604,"low":104.582,"close":104.582,"volume":40.97999954223633},{"timestamp":1742347380000,"open":104.584,"high":104.596,"low":104.582,"close":104.592,"volume":47.52000045776367},{"timestamp":1742347440000,"open":104.592,"high":104.592,"low":104.577,"close":104.577,"volume":53.400001525878906},{"timestamp":1742347500000,"open":104.576,"high":104.578,"low":104.565,"close":104.568,"volume":51},{"timestamp":1742347560000,"open":104.57,"high":104.575,"low":104.568,"close":104.571,"volume":47.52000045776367},{"timestamp":1742347620000,"open":104.572,"high":104.587,"low":104.567,"close":104.586,"volume":47.459999084472656},{"timestamp":1742347680000,"open":104.585,"high":104.598,"low":104.581,"close":104.597,"volume":49.529998779296875},{"timestamp":1742347740000,"open":104.598,"high":104.602,"low":104.583,"close":104.585,"volume":52.20000076293945},{"timestamp":1742347800000,"open":104.584,"high":104.584,"low":104.55,"close":104.551,"volume":71.04000091552734},{"timestamp":1742347860000,"open":104.55,"high":104.553,"low":104.542,"close":104.551,"volume":75.5999984741211},{"timestamp":1742347920000,"open":104.551,"high":104.557,"low":104.543,"close":104.551,"volume":55.5},{"timestamp":1742347980000,"open":104.549,"high":104.554,"low":104.537,"close":104.543,"volume":107.45999908447266},{"timestamp":1742348040000,"open":104.544,"high":104.558,"low":104.543,"close":104.547,"volume":59.400001525878906},{"timestamp":1742348100000,"open":104.548,"high":104.558,"low":104.539,"close":104.543,"volume":82.80000305175781},{"timestamp":1742348160000,"open":104.54,"high":104.543,"low":104.534,"close":104.534,"volume":45.959999084472656},{"timestamp":1742348220000,"open":104.534,"high":104.537,"low":104.506,"close":104.514,"volume":62.81999969482422},{"timestamp":1742348280000,"open":104.516,"high":104.538,"low":104.513,"close":104.535,"volume":86.58000183105469},{"timestamp":1742348340000,"open":104.534,"high":104.534,"low":104.522,"close":104.523,"volume":45.599998474121094},{"timestamp":1742348400000,"open":104.522,"high":104.522,"low":104.499,"close":104.505,"volume":64.3499984741211},{"timestamp":1742348460000,"open":104.502,"high":104.521,"low":104.499,"close":104.52,"volume":78.30000305175781},{"timestamp":1742348520000,"open":104.522,"high":104.536,"low":104.519,"close":104.536,"volume":64.19999694824219},{"timestamp":1742348580000,"open":104.535,"high":104.56,"low":104.529,"close":104.553,"volume":115.7699966430664},{"timestamp":1742348640000,"open":104.554,"high":104.564,"low":104.551,"close":104.559,"volume":64.5},{"timestamp":1742348700000,"open":104.556,"high":104.557,"low":104.534,"close":104.541,"volume":72.66000366210938},{"timestamp":1742348760000,"open":104.538,"high":104.557,"low":104.529,"close":104.557,"volume":48.959999084472656},{"timestamp":1742348820000,"open":104.557,"high":104.558,"low":104.547,"close":104.551,"volume":48.810001373291016},{"timestamp":1742348880000,"open":104.553,"high":104.559,"low":104.55,"close":104.554,"volume":46.86000061035156},{"timestamp":1742348940000,"open":104.553,"high":104.554,"low":104.535,"close":104.535,"volume":45.84000015258789},{"timestamp":1742349000000,"open":104.537,"high":104.543,"low":104.533,"close":104.533,"volume":51.5099983215332},{"timestamp":1742349060000,"open":104.534,"high":104.543,"low":104.524,"close":104.535,"volume":84.1500015258789},{"timestamp":1742349120000,"open":104.538,"high":104.552,"low":104.524,"close":104.524,"volume":85.16999816894531},{"timestamp":1742349180000,"open":104.524,"high":104.524,"low":104.505,"close":104.511,"volume":72.93000030517578},{"timestamp":1742349240000,"open":104.51,"high":104.517,"low":104.506,"close":104.508,"volume":43.77000045776367},{"timestamp":1742349300000,"open":104.507,"high":104.507,"low":104.488,"close":104.493,"volume":72.41999816894531},{"timestamp":1742349360000,"open":104.494,"high":104.496,"low":104.488,"close":104.492,"volume":51.45000076293945},{"timestamp":1742349420000,"open":104.494,"high":104.507,"low":104.481,"close":104.485,"volume":89.12999725341797},{"timestamp":1742349480000,"open":104.484,"high":104.488,"low":104.48,"close":104.483,"volume":38.939998626708984},{"timestamp":1742349540000,"open":104.484,"high":104.489,"low":104.473,"close":104.486,"volume":80.87999725341797},{"timestamp":1742349600000,"open":104.488,"high":104.498,"low":104.478,"close":104.486,"volume":134.82000732421875},{"timestamp":1742349660000,"open":104.485,"high":104.49,"low":104.478,"close":104.483,"volume":60.689998626708984},{"timestamp":1742349720000,"open":104.485,"high":104.486,"low":104.478,"close":104.478,"volume":39},{"timestamp":1742349780000,"open":104.484,"high":104.491,"low":104.472,"close":104.472,"volume":54.689998626708984},{"timestamp":1742349840000,"open":104.472,"high":104.474,"low":104.468,"close":104.468,"volume":45.84000015258789},{"timestamp":1742349900000,"open":104.471,"high":104.478,"low":104.463,"close":104.472,"volume":40.439998626708984},{"timestamp":1742349960000,"open":104.471,"high":104.478,"low":104.468,"close":104.468,"volume":47.7599983215332},{"timestamp":1742350020000,"open":104.47,"high":104.476,"low":104.459,"close":104.462,"volume":64.94999694824219},{"timestamp":1742350080000,"open":104.463,"high":104.471,"low":104.448,"close":104.449,"volume":69.5999984741211},{"timestamp":1742350140000,"open":104.45,"high":104.455,"low":104.439,"close":104.439,"volume":90.18000030517578},{"timestamp":1742350200000,"open":104.439,"high":104.458,"low":104.436,"close":104.45,"volume":83.19000244140625},{"timestamp":1742350260000,"open":104.448,"high":104.452,"low":104.43,"close":104.43,"volume":41.7599983215332},{"timestamp":1742350320000,"open":104.431,"high":104.435,"low":104.419,"close":104.419,"volume":52.08000183105469},{"timestamp":1742350380000,"open":104.418,"high":104.423,"low":104.408,"close":104.422,"volume":67.80000305175781},{"timestamp":1742350440000,"open":104.421,"high":104.426,"low":104.417,"close":104.419,"volume":50.7599983215332},{"timestamp":1742350500000,"open":104.418,"high":104.431,"low":104.412,"close":104.428,"volume":60.720001220703125},{"timestamp":1742350560000,"open":104.428,"high":104.43,"low":104.421,"close":104.429,"volume":34.40999984741211},{"timestamp":1742350620000,"open":104.431,"high":104.444,"low":104.43,"close":104.443,"volume":33.45000076293945},{"timestamp":1742350680000,"open":104.442,"high":104.442,"low":104.429,"close":104.429,"volume":19.139999389648438},{"timestamp":1742350740000,"open":104.429,"high":104.449,"low":104.427,"close":104.447,"volume":49.79999923706055},{"timestamp":1742350800000,"open":104.449,"high":104.456,"low":104.43,"close":104.43,"volume":81.44999694824219},{"timestamp":1742350860000,"open":104.43,"high":104.445,"low":104.43,"close":104.43,"volume":59.34000015258789},{"timestamp":1742350920000,"open":104.427,"high":104.429,"low":104.412,"close":104.413,"volume":49.20000076293945},{"timestamp":1742350980000,"open":104.412,"high":104.412,"low":104.404,"close":104.404,"volume":57.599998474121094},{"timestamp":1742351040000,"open":104.405,"high":104.416,"low":104.4,"close":104.405,"volume":44.849998474121094},{"timestamp":1742351100000,"open":104.403,"high":104.554,"low":104.373,"close":104.509,"volume":423.6600036621094},{"timestamp":1742351160000,"open":104.511,"high":104.525,"low":104.492,"close":104.512,"volume":153.02999877929688},{"timestamp":1742351220000,"open":104.515,"high":104.548,"low":104.51,"close":104.548,"volume":137.63999938964844},{"timestamp":1742351280000,"open":104.547,"high":104.55,"low":104.514,"close":104.516,"volume":128.85000610351562},{"timestamp":1742351340000,"open":104.514,"high":104.517,"low":104.494,"close":104.495,"volume":108.41999816894531},{"timestamp":1742351400000,"open":104.493,"high":104.496,"low":104.308,"close":104.374,"volume":300.4200134277344},{"timestamp":1742351460000,"open":104.376,"high":104.397,"low":104.366,"close":104.384,"volume":162.99000549316406},{"timestamp":1742351520000,"open":104.383,"high":104.408,"low":104.346,"close":104.356,"volume":115.2300033569336},{"timestamp":1742351580000,"open":104.355,"high":104.382,"low":104.353,"close":104.357,"volume":115.29000091552734},{"timestamp":1742351640000,"open":104.356,"high":104.389,"low":104.353,"close":104.381,"volume":109.16999816894531},{"timestamp":1742351700000,"open":104.382,"high":104.408,"low":104.375,"close":104.406,"volume":100.9800033569336},{"timestamp":1742351760000,"open":104.41,"high":104.428,"low":104.406,"close":104.418,"volume":58.68000030517578},{"timestamp":1742351820000,"open":104.42,"high":104.452,"low":104.419,"close":104.442,"volume":60.33000183105469},{"timestamp":1742351880000,"open":104.442,"high":104.448,"low":104.431,"close":104.431,"volume":36.599998474121094},{"timestamp":1742351940000,"open":104.433,"high":104.433,"low":104.409,"close":104.411,"volume":20.399999618530273},{"timestamp":1742352000000,"open":104.411,"high":104.424,"low":104.406,"close":104.424,"volume":15.359999656677246},{"timestamp":1742352060000,"open":104.427,"high":104.434,"low":104.417,"close":104.425,"volume":50.66999816894531},{"timestamp":1742352120000,"open":104.425,"high":104.437,"low":104.419,"close":104.427,"volume":54.45000076293945},{"timestamp":1742352180000,"open":104.429,"high":104.461,"low":104.426,"close":104.457,"volume":38.7599983215332},{"timestamp":1742352240000,"open":104.454,"high":104.454,"low":104.431,"close":104.445,"volume":50.099998474121094},{"timestamp":1742352300000,"open":104.447,"high":104.454,"low":104.443,"close":104.451,"volume":48.720001220703125},{"timestamp":1742352360000,"open":104.451,"high":104.469,"low":104.45,"close":104.467,"volume":48.84000015258789},{"timestamp":1742352420000,"open":104.462,"high":104.462,"low":104.443,"close":104.447,"volume":48.18000030517578},{"timestamp":1742352480000,"open":104.447,"high":104.463,"low":104.442,"close":104.443,"volume":45.47999954223633},{"timestamp":1742352540000,"open":104.444,"high":104.446,"low":104.43,"close":104.443,"volume":61.79999923706055},{"timestamp":1742352600000,"open":104.443,"high":104.465,"low":104.443,"close":104.455,"volume":57.47999954223633},{"timestamp":1742352660000,"open":104.458,"high":104.472,"low":104.457,"close":104.47,"volume":37.31999969482422},{"timestamp":1742352720000,"open":104.469,"high":104.472,"low":104.469,"close":104.47,"volume":9.720000267028809},{"timestamp":1742352780000,"open":104.471,"high":104.489,"low":104.468,"close":104.487,"volume":38.63999938964844},{"timestamp":1742352840000,"open":104.486,"high":104.488,"low":104.472,"close":104.472,"volume":33.84000015258789},{"timestamp":1742352900000,"open":104.47,"high":104.485,"low":104.469,"close":104.477,"volume":45.599998474121094},{"timestamp":1742352960000,"open":104.479,"high":104.48,"low":104.476,"close":104.476,"volume":18.600000381469727},{"timestamp":1742353020000,"open":104.477,"high":104.485,"low":104.475,"close":104.478,"volume":24.959999084472656},{"timestamp":1742353080000,"open":104.476,"high":104.476,"low":104.469,"close":104.472,"volume":24.959999084472656},{"timestamp":1742353140000,"open":104.472,"high":104.472,"low":104.455,"close":104.456,"volume":39.959999084472656},{"timestamp":1742353200000,"open":104.455,"high":104.468,"low":104.452,"close":104.467,"volume":48.41999816894531},{"timestamp":1742353260000,"open":104.466,"high":104.469,"low":104.466,"close":104.468,"volume":24.239999771118164},{"timestamp":1742353320000,"open":104.469,"high":104.47,"low":104.456,"close":104.457,"volume":10.079999923706055},{"timestamp":1742353380000,"open":104.457,"high":104.471,"low":104.457,"close":104.466,"volume":26.010000228881836},{"timestamp":1742353440000,"open":104.467,"high":104.473,"low":104.463,"close":104.463,"volume":19.200000762939453},{"timestamp":1742353500000,"open":104.462,"high":104.481,"low":104.462,"close":104.478,"volume":22.799999237060547},{"timestamp":1742353560000,"open":104.478,"high":104.479,"low":104.465,"close":104.479,"volume":34.20000076293945},{"timestamp":1742353620000,"open":104.48,"high":104.483,"low":104.467,"close":104.467,"volume":18},{"timestamp":1742353680000,"open":104.468,"high":104.472,"low":104.456,"close":104.463,"volume":26.399999618530273},{"timestamp":1742353740000,"open":104.463,"high":104.468,"low":104.46,"close":104.465,"volume":21.600000381469727},{"timestamp":1742353800000,"open":104.463,"high":104.479,"low":104.456,"close":104.474,"volume":24},{"timestamp":1742353860000,"open":104.474,"high":104.475,"low":104.468,"close":104.47,"volume":16.799999237060547},{"timestamp":1742353920000,"open":104.465,"high":104.472,"low":104.464,"close":104.472,"volume":10.199999809265137},{"timestamp":1742353980000,"open":104.471,"high":104.473,"low":104.471,"close":104.472,"volume":9.600000381469727},{"timestamp":1742354040000,"open":104.471,"high":104.471,"low":104.462,"close":104.463,"volume":15},{"timestamp":1742354100000,"open":104.464,"high":104.47,"low":104.459,"close":104.462,"volume":31.200000762939453},{"timestamp":1742354160000,"open":104.464,"high":104.464,"low":104.442,"close":104.442,"volume":33.599998474121094},{"timestamp":1742354220000,"open":104.443,"high":104.452,"low":104.439,"close":104.452,"volume":37.59000015258789},{"timestamp":1742354280000,"open":104.452,"high":104.453,"low":104.437,"close":104.445,"volume":38.400001525878906},{"timestamp":1742354340000,"open":104.446,"high":104.449,"low":104.443,"close":104.448,"volume":45.630001068115234},{"timestamp":1742354400000,"open":104.448,"high":104.463,"low":104.44,"close":104.455,"volume":60.9900016784668},{"timestamp":1742354460000,"open":104.455,"high":104.462,"low":104.452,"close":104.452,"volume":28.440000534057617},{"timestamp":1742354520000,"open":104.452,"high":104.471,"low":104.451,"close":104.471,"volume":15.600000381469727},{"timestamp":1742354580000,"open":104.472,"high":104.473,"low":104.467,"close":104.471,"volume":13.199999809265137},{"timestamp":1742354640000,"open":104.472,"high":104.472,"low":104.466,"close":104.466,"volume":4.800000190734863},{"timestamp":1742354700000,"open":104.466,"high":104.468,"low":104.466,"close":104.467,"volume":4.920000076293945},{"timestamp":1742354760000,"open":104.468,"high":104.468,"low":104.461,"close":104.461,"volume":36.45000076293945},{"timestamp":1742354820000,"open":104.459,"high":104.463,"low":104.455,"close":104.458,"volume":21.600000381469727},{"timestamp":1742354880000,"open":104.455,"high":104.469,"low":104.451,"close":104.465,"volume":23.639999389648438},{"timestamp":1742354940000,"open":104.463,"high":104.478,"low":104.462,"close":104.477,"volume":27.719999313354492},{"timestamp":1742355000000,"open":104.476,"high":104.486,"low":104.473,"close":104.484,"volume":27.84000015258789},{"timestamp":1742355060000,"open":104.485,"high":104.485,"low":104.462,"close":104.476,"volume":48.47999954223633},{"timestamp":1742355120000,"open":104.474,"high":104.474,"low":104.454,"close":104.459,"volume":22.799999237060547},{"timestamp":1742355180000,"open":104.457,"high":104.461,"low":104.456,"close":104.456,"volume":19.559999465942383},{"timestamp":1742355240000,"open":104.454,"high":104.455,"low":104.445,"close":104.45,"volume":36.959999084472656},{"timestamp":1742355300000,"open":104.449,"high":104.449,"low":104.435,"close":104.435,"volume":22.31999969482422},{"timestamp":1742355360000,"open":104.436,"high":104.452,"low":104.435,"close":104.451,"volume":17.760000228881836},{"timestamp":1742355420000,"open":104.451,"high":104.453,"low":104.444,"close":104.445,"volume":23.639999389648438},{"timestamp":1742355480000,"open":104.442,"high":104.443,"low":104.437,"close":104.44,"volume":9.479999542236328},{"timestamp":1742355540000,"open":104.442,"high":104.442,"low":104.417,"close":104.419,"volume":52.91999816894531},{"timestamp":1742355600000,"open":104.422,"high":104.442,"low":104.422,"close":104.438,"volume":43.91999816894531},{"timestamp":1742355660000,"open":104.437,"high":104.44,"low":104.418,"close":104.423,"volume":23.010000228881836},{"timestamp":1742355720000,"open":104.424,"high":104.435,"low":104.422,"close":104.433,"volume":30.239999771118164},{"timestamp":1742355780000,"open":104.432,"high":104.432,"low":104.424,"close":104.426,"volume":29.15999984741211},{"timestamp":1742355840000,"open":104.425,"high":104.429,"low":104.425,"close":104.428,"volume":18.360000610351562},{"timestamp":1742355900000,"open":104.427,"high":104.436,"low":104.427,"close":104.428,"volume":17.760000228881836},{"timestamp":1742355960000,"open":104.428,"high":104.436,"low":104.425,"close":104.436,"volume":27.360000610351562},{"timestamp":1742356020000,"open":104.439,"high":104.44,"low":104.421,"close":104.421,"volume":33.47999954223633},{"timestamp":1742356080000,"open":104.424,"high":104.43,"low":104.413,"close":104.413,"volume":51.2400016784668},{"timestamp":1742356140000,"open":104.414,"high":104.419,"low":104.414,"close":104.419,"volume":27},{"timestamp":1742356200000,"open":104.418,"high":104.419,"low":104.414,"close":104.417,"volume":12.539999961853027},{"timestamp":1742356260000,"open":104.418,"high":104.418,"low":104.397,"close":104.409,"volume":53.459999084472656},{"timestamp":1742356320000,"open":104.41,"high":104.41,"low":104.398,"close":104.403,"volume":17.760000228881836},{"timestamp":1742356380000,"open":104.401,"high":104.406,"low":104.398,"close":104.401,"volume":41.15999984741211},{"timestamp":1742356440000,"open":104.401,"high":104.401,"low":104.379,"close":104.383,"volume":40.02000045776367},{"timestamp":1742356500000,"open":104.382,"high":104.384,"low":104.37,"close":104.381,"volume":32.90999984741211},{"timestamp":1742356560000,"open":104.379,"high":104.379,"low":104.347,"close":104.378,"volume":73.44000244140625},{"timestamp":1742356620000,"open":104.377,"high":104.377,"low":104.356,"close":104.364,"volume":96.93000030517578},{"timestamp":1742356680000,"open":104.363,"high":104.367,"low":104.361,"close":104.367,"volume":24.719999313354492},{"timestamp":1742356740000,"open":104.368,"high":104.381,"low":104.363,"close":104.363,"volume":51.47999954223633},{"timestamp":1742356800000,"open":104.365,"high":104.368,"low":104.351,"close":104.365,"volume":53.52000045776367},{"timestamp":1742356860000,"open":104.367,"high":104.368,"low":104.358,"close":104.366,"volume":67.7699966430664},{"timestamp":1742356920000,"open":104.368,"high":104.381,"low":104.368,"close":104.379,"volume":68.63999938964844},{"timestamp":1742356980000,"open":104.377,"high":104.377,"low":104.361,"close":104.364,"volume":46.97999954223633},{"timestamp":1742357040000,"open":104.364,"high":104.366,"low":104.362,"close":104.364,"volume":33.84000015258789},{"timestamp":1742357100000,"open":104.363,"high":104.365,"low":104.349,"close":104.355,"volume":40.68000030517578},{"timestamp":1742357160000,"open":104.354,"high":104.36,"low":104.351,"close":104.359,"volume":17.8799991607666},{"timestamp":1742357220000,"open":104.36,"high":104.371,"low":104.357,"close":104.371,"volume":31.440000534057617},{"timestamp":1742357280000,"open":104.37,"high":104.385,"low":104.365,"close":104.385,"volume":36.959999084472656},{"timestamp":1742357340000,"open":104.384,"high":104.389,"low":104.379,"close":104.387,"volume":50.880001068115234},{"timestamp":1742357400000,"open":104.386,"high":104.398,"low":104.384,"close":104.385,"volume":41.040000915527344},{"timestamp":1742357460000,"open":104.387,"high":104.388,"low":104.382,"close":104.387,"volume":33.599998474121094},{"timestamp":1742357520000,"open":104.386,"high":104.409,"low":104.384,"close":104.403,"volume":83.25},{"timestamp":1742357580000,"open":104.402,"high":104.422,"low":104.397,"close":104.409,"volume":82.2300033569336},{"timestamp":1742357640000,"open":104.41,"high":104.41,"low":104.4,"close":104.4,"volume":27.690000534057617},{"timestamp":1742357700000,"open":104.399,"high":104.399,"low":104.38,"close":104.383,"volume":47.939998626708984},{"timestamp":1742357760000,"open":104.386,"high":104.39,"low":104.383,"close":104.387,"volume":33.959999084472656},{"timestamp":1742357820000,"open":104.387,"high":104.413,"low":104.387,"close":104.412,"volume":56.400001525878906},{"timestamp":1742357880000,"open":104.411,"high":104.414,"low":104.405,"close":104.41,"volume":22.68000030517578},{"timestamp":1742357940000,"open":104.408,"high":104.413,"low":104.4,"close":104.413,"volume":43.31999969482422},{"timestamp":1742358000000,"open":104.413,"high":104.414,"low":104.399,"close":104.4,"volume":57.720001220703125},{"timestamp":1742358060000,"open":104.4,"high":104.423,"low":104.4,"close":104.423,"volume":41.400001525878906},{"timestamp":1742358120000,"open":104.421,"high":104.465,"low":104.421,"close":104.465,"volume":73.19999694824219},{"timestamp":1742358180000,"open":104.465,"high":104.477,"low":104.458,"close":104.469,"volume":33.209999084472656},{"timestamp":1742358240000,"open":104.472,"high":104.487,"low":104.472,"close":104.481,"volume":61.88999938964844},{"timestamp":1742358300000,"open":104.481,"high":104.481,"low":104.467,"close":104.469,"volume":25.889999389648438},{"timestamp":1742358360000,"open":104.468,"high":104.468,"low":104.458,"close":104.461,"volume":33.38999938964844},{"timestamp":1742358420000,"open":104.461,"high":104.461,"low":104.451,"close":104.452,"volume":29.670000076293945},{"timestamp":1742358480000,"open":104.454,"high":104.466,"low":104.452,"close":104.465,"volume":37.529998779296875},{"timestamp":1742358540000,"open":104.461,"high":104.461,"low":104.451,"close":104.455,"volume":38.400001525878906},{"timestamp":1742358600000,"open":104.456,"high":104.471,"low":104.456,"close":104.468,"volume":48.599998474121094},{"timestamp":1742358660000,"open":104.47,"high":104.476,"low":104.47,"close":104.473,"volume":32.220001220703125},{"timestamp":1742358720000,"open":104.473,"high":104.477,"low":104.459,"close":104.47,"volume":42.119998931884766},{"timestamp":1742358780000,"open":104.472,"high":104.486,"low":104.472,"close":104.486,"volume":17.040000915527344},{"timestamp":1742358840000,"open":104.485,"high":104.485,"low":104.482,"close":104.483,"volume":14.399999618530273},{"timestamp":1742358900000,"open":104.484,"high":104.491,"low":104.481,"close":104.491,"volume":20.8799991607666},{"timestamp":1742358960000,"open":104.489,"high":104.495,"low":104.478,"close":104.495,"volume":34.08000183105469},{"timestamp":1742359020000,"open":104.498,"high":104.499,"low":104.484,"close":104.485,"volume":26.489999771118164},{"timestamp":1742359080000,"open":104.486,"high":104.495,"low":104.482,"close":104.487,"volume":30.18000030517578},{"timestamp":1742359140000,"open":104.488,"high":104.496,"low":104.488,"close":104.491,"volume":43.16999816894531},{"timestamp":1742359200000,"open":104.492,"high":104.505,"low":104.48,"close":104.505,"volume":37.619998931884766},{"timestamp":1742359260000,"open":104.504,"high":104.509,"low":104.499,"close":104.505,"volume":49.709999084472656},{"timestamp":1742359320000,"open":104.506,"high":104.506,"low":104.494,"close":104.5,"volume":27.1200008392334},{"timestamp":1742359380000,"open":104.505,"high":104.516,"low":104.505,"close":104.516,"volume":22.200000762939453},{"timestamp":1742359440000,"open":104.518,"high":104.521,"low":104.516,"close":104.52,"volume":21.809999465942383},{"timestamp":1742359500000,"open":104.52,"high":104.52,"low":104.506,"close":104.511,"volume":45.720001220703125},{"timestamp":1742359560000,"open":104.515,"high":104.521,"low":104.515,"close":104.517,"volume":32.849998474121094},{"timestamp":1742359620000,"open":104.515,"high":104.518,"low":104.502,"close":104.503,"volume":38.54999923706055},{"timestamp":1742359680000,"open":104.505,"high":104.51,"low":104.505,"close":104.51,"volume":25.440000534057617},{"timestamp":1742359740000,"open":104.512,"high":104.517,"low":104.506,"close":104.508,"volume":40.77000045776367},{"timestamp":1742359800000,"open":104.504,"high":104.517,"low":104.504,"close":104.514,"volume":40.11000061035156},{"timestamp":1742359860000,"open":104.512,"high":104.522,"low":104.503,"close":104.505,"volume":61.91999816894531},{"timestamp":1742359920000,"open":104.505,"high":104.509,"low":104.5,"close":104.509,"volume":24.600000381469727},{"timestamp":1742359980000,"open":104.509,"high":104.516,"low":104.509,"close":104.511,"volume":30.719999313354492},{"timestamp":1742360040000,"open":104.51,"high":104.511,"low":104.501,"close":104.501,"volume":28.739999771118164},{"timestamp":1742360100000,"open":104.503,"high":104.503,"low":104.498,"close":104.499,"volume":30.09000015258789},{"timestamp":1742360160000,"open":104.5,"high":104.506,"low":104.494,"close":104.495,"volume":34.79999923706055},{"timestamp":1742360220000,"open":104.496,"high":104.513,"low":104.496,"close":104.503,"volume":51.93000030517578},{"timestamp":1742360280000,"open":104.501,"high":104.516,"low":104.493,"close":104.504,"volume":52.79999923706055},{"timestamp":1742360340000,"open":104.506,"high":104.508,"low":104.502,"close":104.505,"volume":36},{"timestamp":1742360400000,"open":104.509,"high":104.527,"low":104.509,"close":104.52,"volume":36},{"timestamp":1742360460000,"open":104.522,"high":104.522,"low":104.511,"close":104.519,"volume":36.689998626708984},{"timestamp":1742360520000,"open":104.521,"high":104.555,"low":104.519,"close":104.554,"volume":47.939998626708984},{"timestamp":1742360580000,"open":104.558,"high":104.558,"low":104.55,"close":104.556,"volume":36.47999954223633},{"timestamp":1742360640000,"open":104.559,"high":104.571,"low":104.535,"close":104.536,"volume":66.9000015258789},{"timestamp":1742360700000,"open":104.535,"high":104.55,"low":104.527,"close":104.543,"volume":43.08000183105469},{"timestamp":1742360760000,"open":104.542,"high":104.545,"low":104.542,"close":104.542,"volume":8.130000114440918},{"timestamp":1742360820000,"open":104.542,"high":104.55,"low":104.537,"close":104.55,"volume":36.599998474121094},{"timestamp":1742360880000,"open":104.553,"high":104.555,"low":104.539,"close":104.546,"volume":22.799999237060547},{"timestamp":1742360940000,"open":104.547,"high":104.548,"low":104.531,"close":104.539,"volume":33.29999923706055},{"timestamp":1742361000000,"open":104.541,"high":104.555,"low":104.541,"close":104.552,"volume":34.2599983215332},{"timestamp":1742361060000,"open":104.554,"high":104.576,"low":104.553,"close":104.574,"volume":78.5999984741211},{"timestamp":1742361120000,"open":104.577,"high":104.589,"low":104.566,"close":104.586,"volume":42.47999954223633},{"timestamp":1742361180000,"open":104.583,"high":104.586,"low":104.58,"close":104.584,"volume":38.61000061035156},{"timestamp":1742361240000,"open":104.592,"high":104.592,"low":104.561,"close":104.561,"volume":49.77000045776367},{"timestamp":1742361300000,"open":104.56,"high":104.573,"low":104.545,"close":104.566,"volume":61.04999923706055},{"timestamp":1742361360000,"open":104.568,"high":104.576,"low":104.56,"close":104.56,"volume":39.56999969482422},{"timestamp":1742361420000,"open":104.563,"high":104.575,"low":104.562,"close":104.564,"volume":27.690000534057617},{"timestamp":1742361480000,"open":104.568,"high":104.577,"low":104.564,"close":104.573,"volume":30.09000015258789},{"timestamp":1742361540000,"open":104.568,"high":104.574,"low":104.555,"close":104.555,"volume":63.029998779296875},{"timestamp":1742361600000,"open":104.555,"high":104.564,"low":104.547,"close":104.561,"volume":65.4000015258789},{"timestamp":1742361660000,"open":104.566,"high":104.566,"low":104.547,"close":104.553,"volume":41.63999938964844},{"timestamp":1742361720000,"open":104.552,"high":104.565,"low":104.547,"close":104.548,"volume":31.950000762939453},{"timestamp":1742361780000,"open":104.548,"high":104.565,"low":104.548,"close":104.559,"volume":39.2400016784668},{"timestamp":1742361840000,"open":104.561,"high":104.57,"low":104.553,"close":104.56,"volume":59.15999984741211},{"timestamp":1742361900000,"open":104.572,"high":104.577,"low":104.557,"close":104.557,"volume":52.88999938964844},{"timestamp":1742361960000,"open":104.559,"high":104.573,"low":104.556,"close":104.556,"volume":49.11000061035156},{"timestamp":1742362020000,"open":104.559,"high":104.57,"low":104.554,"close":104.556,"volume":32.040000915527344},{"timestamp":1742362080000,"open":104.555,"high":104.574,"low":104.554,"close":104.555,"volume":47.4900016784668},{"timestamp":1742362140000,"open":104.557,"high":104.563,"low":104.554,"close":104.554,"volume":15.119999885559082},{"timestamp":1742362200000,"open":104.553,"high":104.578,"low":104.553,"close":104.574,"volume":80.01000213623047},{"timestamp":1742362260000,"open":104.575,"high":104.578,"low":104.569,"close":104.569,"volume":34.31999969482422},{"timestamp":1742362320000,"open":104.57,"high":104.641,"low":104.57,"close":104.634,"volume":119.33999633789062},{"timestamp":1742362380000,"open":104.634,"high":104.663,"low":104.633,"close":104.649,"volume":71.25},{"timestamp":1742362440000,"open":104.65,"high":104.652,"low":104.635,"close":104.636,"volume":28.950000762939453},{"timestamp":1742362500000,"open":104.636,"high":104.649,"low":104.621,"close":104.621,"volume":47.7599983215332},{"timestamp":1742362560000,"open":104.622,"high":104.625,"low":104.616,"close":104.618,"volume":39.2400016784668},{"timestamp":1742362620000,"open":104.616,"high":104.624,"low":104.612,"close":104.615,"volume":33.45000076293945},{"timestamp":1742362680000,"open":104.617,"high":104.617,"low":104.597,"close":104.603,"volume":44.81999969482422},{"timestamp":1742362740000,"open":104.605,"high":104.607,"low":104.579,"close":104.587,"volume":49.20000076293945},{"timestamp":1742362800000,"open":104.589,"high":104.589,"low":104.573,"close":104.584,"volume":53.400001525878906},{"timestamp":1742362860000,"open":104.586,"high":104.592,"low":104.579,"close":104.583,"volume":49.560001373291016},{"timestamp":1742362920000,"open":104.587,"high":104.605,"low":104.586,"close":104.604,"volume":46.439998626708984},{"timestamp":1742362980000,"open":104.604,"high":104.605,"low":104.589,"close":104.596,"volume":30},{"timestamp":1742363040000,"open":104.595,"high":104.628,"low":104.595,"close":104.627,"volume":66.98999786376953},{"timestamp":1742363100000,"open":104.627,"high":104.632,"low":104.624,"close":104.627,"volume":44.54999923706055},{"timestamp":1742363160000,"open":104.63,"high":104.633,"low":104.625,"close":104.627,"volume":34.650001525878906},{"timestamp":1742363220000,"open":104.627,"high":104.635,"low":104.611,"close":104.617,"volume":89.58000183105469},{"timestamp":1742363280000,"open":104.618,"high":104.628,"low":104.614,"close":104.625,"volume":30.56999969482422},{"timestamp":1742363340000,"open":104.625,"high":104.642,"low":104.613,"close":104.622,"volume":62.25},{"timestamp":1742363400000,"open":104.623,"high":104.628,"low":104.62,"close":104.626,"volume":55.83000183105469},{"timestamp":1742363460000,"open":104.624,"high":104.637,"low":104.622,"close":104.633,"volume":28.440000534057617},{"timestamp":1742363520000,"open":104.632,"high":104.644,"low":104.632,"close":104.644,"volume":33.36000061035156},{"timestamp":1742363580000,"open":104.643,"high":104.646,"low":104.629,"close":104.631,"volume":36.029998779296875},{"timestamp":1742363640000,"open":104.635,"high":104.638,"low":104.628,"close":104.634,"volume":41.400001525878906},{"timestamp":1742363700000,"open":104.633,"high":104.637,"low":104.628,"close":104.637,"volume":19.799999237060547},{"timestamp":1742363760000,"open":104.635,"high":104.643,"low":104.635,"close":104.643,"volume":20.700000762939453},{"timestamp":1742363820000,"open":104.643,"high":104.652,"low":104.629,"close":104.632,"volume":75.38999938964844},{"timestamp":1742363880000,"open":104.632,"high":104.657,"low":104.632,"close":104.655,"volume":44.130001068115234},{"timestamp":1742363940000,"open":104.66,"high":104.677,"low":104.66,"close":104.673,"volume":81.95999908447266},{"timestamp":1742364000000,"open":104.674,"high":104.69,"low":104.67,"close":104.69,"volume":97.58999633789062},{"timestamp":1742364060000,"open":104.691,"high":104.706,"low":104.687,"close":104.702,"volume":96.4800033569336},{"timestamp":1742364120000,"open":104.703,"high":104.706,"low":104.675,"close":104.682,"volume":78.9000015258789},{"timestamp":1742364180000,"open":104.682,"high":104.703,"low":104.682,"close":104.703,"volume":25.5},{"timestamp":1742364240000,"open":104.702,"high":104.711,"low":104.693,"close":104.694,"volume":39},{"timestamp":1742364300000,"open":104.692,"high":104.695,"low":104.674,"close":104.693,"volume":51},{"timestamp":1742364360000,"open":104.692,"high":104.697,"low":104.664,"close":104.664,"volume":41.400001525878906},{"timestamp":1742364420000,"open":104.665,"high":104.678,"low":104.664,"close":104.667,"volume":30},{"timestamp":1742364480000,"open":104.668,"high":104.681,"low":104.666,"close":104.681,"volume":55.20000076293945},{"timestamp":1742364540000,"open":104.683,"high":104.683,"low":104.669,"close":104.671,"volume":33.29999923706055},{"timestamp":1742364600000,"open":104.67,"high":104.689,"low":104.667,"close":104.689,"volume":52.79999923706055},{"timestamp":1742364660000,"open":104.692,"high":104.695,"low":104.69,"close":104.69,"volume":33.599998474121094},{"timestamp":1742364720000,"open":104.69,"high":104.69,"low":104.683,"close":104.686,"volume":22.799999237060547},{"timestamp":1742364780000,"open":104.689,"high":104.689,"low":104.668,"close":104.671,"volume":25.200000762939453},{"timestamp":1742364840000,"open":104.671,"high":104.674,"low":104.657,"close":104.661,"volume":40.79999923706055},{"timestamp":1742364900000,"open":104.661,"high":104.687,"low":104.646,"close":104.676,"volume":86.45999908447266},{"timestamp":1742364960000,"open":104.675,"high":104.678,"low":104.672,"close":104.674,"volume":22.200000762939453},{"timestamp":1742365020000,"open":104.675,"high":104.685,"low":104.671,"close":104.685,"volume":31.799999237060547},{"timestamp":1742365080000,"open":104.682,"high":104.697,"low":104.668,"close":104.668,"volume":86.8499984741211},{"timestamp":1742365140000,"open":104.669,"high":104.675,"low":104.656,"close":104.659,"volume":48},{"timestamp":1742365200000,"open":104.659,"high":104.677,"low":104.659,"close":104.669,"volume":45},{"timestamp":1742365260000,"open":104.669,"high":104.696,"low":104.669,"close":104.695,"volume":93.72000122070312},{"timestamp":1742365320000,"open":104.698,"high":104.71,"low":104.694,"close":104.71,"volume":83.55000305175781},{"timestamp":1742365380000,"open":104.71,"high":104.733,"low":104.7,"close":104.733,"volume":59.099998474121094},{"timestamp":1742365440000,"open":104.731,"high":104.737,"low":104.709,"close":104.721,"volume":67.68000030517578},{"timestamp":1742365500000,"open":104.721,"high":104.732,"low":104.695,"close":104.71,"volume":101.66999816894531},{"timestamp":1742365560000,"open":104.71,"high":104.729,"low":104.71,"close":104.722,"volume":44.61000061035156},{"timestamp":1742365620000,"open":104.726,"high":104.736,"low":104.726,"close":104.731,"volume":41.130001068115234},{"timestamp":1742365680000,"open":104.732,"high":104.738,"low":104.719,"close":104.724,"volume":46.5},{"timestamp":1742365740000,"open":104.724,"high":104.731,"low":104.693,"close":104.724,"volume":99.9000015258789},{"timestamp":1742365800000,"open":104.723,"high":104.723,"low":104.695,"close":104.695,"volume":103.19999694824219},{"timestamp":1742365860000,"open":104.692,"high":104.694,"low":104.654,"close":104.684,"volume":134.61000061035156},{"timestamp":1742365920000,"open":104.687,"high":104.697,"low":104.66,"close":104.681,"volume":89.33999633789062},{"timestamp":1742365980000,"open":104.683,"high":104.691,"low":104.595,"close":104.65,"volume":257.30999755859375},{"timestamp":1742366040000,"open":104.648,"high":104.662,"low":104.616,"close":104.65,"volume":168.9600067138672},{"timestamp":1742366100000,"open":104.649,"high":104.673,"low":104.622,"close":104.669,"volume":113.01000213623047},{"timestamp":1742366160000,"open":104.67,"high":104.686,"low":104.667,"close":104.684,"volume":58.31999969482422},{"timestamp":1742366220000,"open":104.682,"high":104.716,"low":104.678,"close":104.714,"volume":101.04000091552734},{"timestamp":1742366280000,"open":104.716,"high":104.781,"low":104.716,"close":104.759,"volume":172.6199951171875},{"timestamp":1742366340000,"open":104.761,"high":104.776,"low":104.752,"close":104.759,"volume":102.12000274658203},{"timestamp":1742366400000,"open":104.76,"high":104.795,"low":104.757,"close":104.775,"volume":147.69000244140625},{"timestamp":1742366460000,"open":104.777,"high":104.783,"low":104.767,"close":104.77,"volume":92.4000015258789},{"timestamp":1742366520000,"open":104.769,"high":104.809,"low":104.769,"close":104.798,"volume":155.27999877929688},{"timestamp":1742366580000,"open":104.797,"high":104.813,"low":104.785,"close":104.811,"volume":132.08999633789062},{"timestamp":1742366640000,"open":104.809,"high":104.809,"low":104.761,"close":104.786,"volume":120.23999786376953},{"timestamp":1742366700000,"open":104.786,"high":104.787,"low":104.742,"close":104.742,"volume":122.63999938964844},{"timestamp":1742366760000,"open":104.741,"high":104.785,"low":104.74,"close":104.783,"volume":63.119998931884766},{"timestamp":1742366820000,"open":104.783,"high":104.809,"low":104.783,"close":104.807,"volume":61.20000076293945},{"timestamp":1742366880000,"open":104.809,"high":104.809,"low":104.665,"close":104.723,"volume":327.6000061035156},{"timestamp":1742366940000,"open":104.723,"high":104.723,"low":104.535,"close":104.624,"volume":475.1700134277344},{"timestamp":1742367000000,"open":104.622,"high":104.668,"low":104.609,"close":104.665,"volume":218.30999755859375},{"timestamp":1742367060000,"open":104.666,"high":104.694,"low":104.648,"close":104.648,"volume":99},{"timestamp":1742367120000,"open":104.642,"high":104.731,"low":104.642,"close":104.698,"volume":220.11000061035156},{"timestamp":1742367180000,"open":104.697,"high":104.703,"low":104.656,"close":104.673,"volume":96.30000305175781},{"timestamp":1742367240000,"open":104.673,"high":104.673,"low":104.633,"close":104.634,"volume":73.19999694824219},{"timestamp":1742367300000,"open":104.632,"high":104.672,"low":104.628,"close":104.649,"volume":81.5999984741211},{"timestamp":1742367360000,"open":104.648,"high":104.658,"low":104.617,"close":104.62,"volume":86.0999984741211},{"timestamp":1742367420000,"open":104.62,"high":104.625,"low":104.569,"close":104.581,"volume":172.5},{"timestamp":1742367480000,"open":104.579,"high":104.608,"low":104.55,"close":104.554,"volume":173.10000610351562},{"timestamp":1742367540000,"open":104.554,"high":104.565,"low":104.527,"close":104.556,"volume":214.86000061035156},{"timestamp":1742367600000,"open":104.556,"high":104.56,"low":104.472,"close":104.482,"volume":330},{"timestamp":1742367660000,"open":104.483,"high":104.489,"low":104.368,"close":104.375,"volume":400.1700134277344},{"timestamp":1742367720000,"open":104.376,"high":104.43,"low":104.353,"close":104.414,"volume":236.27999877929688},{"timestamp":1742367780000,"open":104.414,"high":104.444,"low":104.393,"close":104.419,"volume":199.64999389648438},{"timestamp":1742367840000,"open":104.418,"high":104.44,"low":104.391,"close":104.439,"volume":223.86000061035156},{"timestamp":1742367900000,"open":104.438,"high":104.442,"low":104.378,"close":104.397,"volume":183.89999389648438},{"timestamp":1742367960000,"open":104.394,"high":104.418,"low":104.364,"close":104.37,"volume":176.39999389648438},{"timestamp":1742368020000,"open":104.371,"high":104.386,"low":104.324,"close":104.371,"volume":232.8300018310547},{"timestamp":1742368080000,"open":104.373,"high":104.428,"low":104.373,"close":104.407,"volume":108.05999755859375},{"timestamp":1742368140000,"open":104.408,"high":104.436,"low":104.393,"close":104.407,"volume":131.97000122070312},{"timestamp":1742368200000,"open":104.409,"high":104.443,"low":104.402,"close":104.435,"volume":213.83999633789062},{"timestamp":1742368260000,"open":104.433,"high":104.479,"low":104.425,"close":104.475,"volume":192.27000427246094},{"timestamp":1742368320000,"open":104.478,"high":104.492,"low":104.463,"close":104.48,"volume":110.0999984741211},{"timestamp":1742368380000,"open":104.478,"high":104.482,"low":104.448,"close":104.467,"volume":171},{"timestamp":1742368440000,"open":104.467,"high":104.486,"low":104.461,"close":104.482,"volume":132.02999877929688},{"timestamp":1742368500000,"open":104.48,"high":104.514,"low":104.48,"close":104.496,"volume":179.82000732421875},{"timestamp":1742368560000,"open":104.499,"high":104.538,"low":104.493,"close":104.493,"volume":246.69000244140625},{"timestamp":1742368620000,"open":104.494,"high":104.502,"low":104.47,"close":104.471,"volume":140.19000244140625},{"timestamp":1742368680000,"open":104.467,"high":104.504,"low":104.447,"close":104.447,"volume":246.89999389648438},{"timestamp":1742368740000,"open":104.446,"high":104.468,"low":104.44,"close":104.468,"volume":134.00999450683594},{"timestamp":1742368800000,"open":104.471,"high":104.517,"low":104.467,"close":104.49,"volume":188.8800048828125},{"timestamp":1742368860000,"open":104.485,"high":104.51,"low":104.478,"close":104.499,"volume":172.9199981689453},{"timestamp":1742368920000,"open":104.5,"high":104.503,"low":104.458,"close":104.475,"volume":130.47000122070312},{"timestamp":1742368980000,"open":104.473,"high":104.473,"low":104.436,"close":104.456,"volume":214.8300018310547},{"timestamp":1742369040000,"open":104.457,"high":104.479,"low":104.442,"close":104.451,"volume":119.33999633789062},{"timestamp":1742369100000,"open":104.453,"high":104.479,"low":104.44,"close":104.445,"volume":152.42999267578125},{"timestamp":1742369160000,"open":104.443,"high":104.46,"low":104.426,"close":104.426,"volume":164.39999389648438},{"timestamp":1742369220000,"open":104.423,"high":104.428,"low":104.395,"close":104.395,"volume":166.5},{"timestamp":1742369280000,"open":104.397,"high":104.42,"low":104.39,"close":104.41,"volume":104.5199966430664},{"timestamp":1742369340000,"open":104.414,"high":104.419,"low":104.387,"close":104.392,"volume":176.6999969482422},{"timestamp":1742369400000,"open":104.391,"high":104.391,"low":104.356,"close":104.356,"volume":223.58999633789062},{"timestamp":1742369460000,"open":104.355,"high":104.355,"low":104.33,"close":104.35,"volume":176.5800018310547},{"timestamp":1742369520000,"open":104.349,"high":104.385,"low":104.348,"close":104.372,"volume":170.16000366210938},{"timestamp":1742369580000,"open":104.372,"high":104.374,"low":104.343,"close":104.35,"volume":132.72000122070312},{"timestamp":1742369640000,"open":104.351,"high":104.351,"low":104.311,"close":104.322,"volume":228.1199951171875},{"timestamp":1742369700000,"open":104.321,"high":104.34,"low":104.303,"close":104.335,"volume":148.02000427246094},{"timestamp":1742369760000,"open":104.334,"high":104.352,"low":104.3,"close":104.326,"volume":245.72999572753906},{"timestamp":1742369820000,"open":104.326,"high":104.341,"low":104.24,"close":104.248,"volume":335.8800048828125},{"timestamp":1742369880000,"open":104.246,"high":104.281,"low":104.216,"close":104.244,"volume":278.3699951171875},{"timestamp":1742369940000,"open":104.244,"high":104.25,"low":104.189,"close":104.193,"volume":279.05999755859375},{"timestamp":1742370000000,"open":104.194,"high":104.202,"low":104.164,"close":104.169,"volume":283.79998779296875},{"timestamp":1742370060000,"open":104.169,"high":104.169,"low":104.112,"close":104.127,"volume":280.95001220703125},{"timestamp":1742370120000,"open":104.125,"high":104.154,"low":104.113,"close":104.122,"volume":334.7099914550781},{"timestamp":1742370180000,"open":104.124,"high":104.129,"low":104.091,"close":104.117,"volume":353.6099853515625},{"timestamp":1742370240000,"open":104.119,"high":104.185,"low":104.089,"close":104.181,"volume":251.63999938964844},{"timestamp":1742370300000,"open":104.18,"high":104.216,"low":104.167,"close":104.202,"volume":237.05999755859375},{"timestamp":1742370360000,"open":104.2,"high":104.205,"low":104.179,"close":104.192,"volume":175.9199981689453},{"timestamp":1742370420000,"open":104.186,"high":104.198,"low":104.176,"close":104.18,"volume":285.45001220703125},{"timestamp":1742370480000,"open":104.181,"high":104.227,"low":104.176,"close":104.224,"volume":235.8300018310547},{"timestamp":1742370540000,"open":104.225,"high":104.242,"low":104.214,"close":104.238,"volume":204.24000549316406},{"timestamp":1742370600000,"open":104.24,"high":104.258,"low":104.211,"close":104.237,"volume":224.07000732421875},{"timestamp":1742370660000,"open":104.237,"high":104.248,"low":104.225,"close":104.23,"volume":197.49000549316406},{"timestamp":1742370720000,"open":104.231,"high":104.27,"low":104.228,"close":104.25,"volume":236.22000122070312},{"timestamp":1742370780000,"open":104.25,"high":104.255,"low":104.227,"close":104.249,"volume":146.4600067138672},{"timestamp":1742370840000,"open":104.249,"high":104.292,"low":104.248,"close":104.268,"volume":144.02999877929688},{"timestamp":1742370900000,"open":104.267,"high":104.272,"low":104.239,"close":104.244,"volume":160.2899932861328},{"timestamp":1742370960000,"open":104.245,"high":104.256,"low":104.212,"close":104.239,"volume":216.83999633789062},{"timestamp":1742371020000,"open":104.233,"high":104.235,"low":104.203,"close":104.216,"volume":230.0399932861328},{"timestamp":1742371080000,"open":104.215,"high":104.215,"low":104.162,"close":104.182,"volume":224.75999450683594},{"timestamp":1742371140000,"open":104.181,"high":104.205,"low":104.163,"close":104.204,"volume":249.50999450683594},{"timestamp":1742371200000,"open":104.208,"high":104.323,"low":104.206,"close":104.293,"volume":393.5400085449219},{"timestamp":1742371260000,"open":104.294,"high":104.313,"low":104.283,"close":104.301,"volume":240.05999755859375},{"timestamp":1742371320000,"open":104.299,"high":104.344,"low":104.29,"close":104.344,"volume":203.6999969482422},{"timestamp":1742371380000,"open":104.344,"high":104.35,"low":104.324,"close":104.334,"volume":159.6300048828125},{"timestamp":1742371440000,"open":104.331,"high":104.331,"low":104.3,"close":104.305,"volume":155.97000122070312},{"timestamp":1742371500000,"open":104.303,"high":104.371,"low":104.289,"close":104.371,"volume":171},{"timestamp":1742371560000,"open":104.375,"high":104.384,"low":104.34,"close":104.361,"volume":150.2100067138672},{"timestamp":1742371620000,"open":104.359,"high":104.366,"low":104.349,"close":104.363,"volume":101.48999786376953},{"timestamp":1742371680000,"open":104.361,"high":104.371,"low":104.332,"close":104.333,"volume":112.3499984741211},{"timestamp":1742371740000,"open":104.333,"high":104.363,"low":104.315,"close":104.355,"volume":153.57000732421875},{"timestamp":1742371800000,"open":104.355,"high":104.356,"low":104.299,"close":104.299,"volume":174.14999389648438},{"timestamp":1742371860000,"open":104.298,"high":104.339,"low":104.29,"close":104.336,"volume":173.63999938964844},{"timestamp":1742371920000,"open":104.338,"high":104.364,"low":104.334,"close":104.355,"volume":196.64999389648438},{"timestamp":1742371980000,"open":104.355,"high":104.377,"low":104.352,"close":104.364,"volume":206.52000427246094},{"timestamp":1742372040000,"open":104.366,"high":104.388,"low":104.365,"close":104.385,"volume":194.49000549316406},{"timestamp":1742372100000,"open":104.384,"high":104.397,"low":104.353,"close":104.364,"volume":182.72999572753906},{"timestamp":1742372160000,"open":104.374,"high":104.412,"low":104.37,"close":104.406,"volume":238.35000610351562},{"timestamp":1742372220000,"open":104.407,"high":104.436,"low":104.392,"close":104.423,"volume":210.17999267578125},{"timestamp":1742372280000,"open":104.423,"high":104.442,"low":104.419,"close":104.435,"volume":161.39999389648438},{"timestamp":1742372340000,"open":104.437,"high":104.449,"low":104.433,"close":104.447,"volume":183.1199951171875},{"timestamp":1742372400000,"open":104.445,"high":104.481,"low":104.44,"close":104.467,"volume":217.8000030517578},{"timestamp":1742372460000,"open":104.466,"high":104.466,"low":104.435,"close":104.456,"volume":191.6999969482422},{"timestamp":1742372520000,"open":104.458,"high":104.461,"low":104.444,"close":104.446,"volume":204.80999755859375},{"timestamp":1742372580000,"open":104.445,"high":104.482,"low":104.442,"close":104.481,"volume":167.1300048828125},{"timestamp":1742372640000,"open":104.481,"high":104.485,"low":104.463,"close":104.479,"volume":192.89999389648438},{"timestamp":1742372700000,"open":104.482,"high":104.489,"low":104.45,"close":104.45,"volume":146.72999572753906},{"timestamp":1742372760000,"open":104.449,"high":104.477,"low":104.448,"close":104.465,"volume":198.6300048828125},{"timestamp":1742372820000,"open":104.464,"high":104.464,"low":104.451,"close":104.454,"volume":116.33999633789062},{"timestamp":1742372880000,"open":104.453,"high":104.489,"low":104.443,"close":104.486,"volume":144.66000366210938},{"timestamp":1742372940000,"open":104.487,"high":104.53,"low":104.484,"close":104.504,"volume":224.97000122070312},{"timestamp":1742373000000,"open":104.502,"high":104.514,"low":104.478,"close":104.481,"volume":225.60000610351562},{"timestamp":1742373060000,"open":104.48,"high":104.49,"low":104.466,"close":104.468,"volume":210.1199951171875},{"timestamp":1742373120000,"open":104.468,"high":104.499,"low":104.459,"close":104.495,"volume":198.3000030517578},{"timestamp":1742373180000,"open":104.496,"high":104.511,"low":104.495,"close":104.506,"volume":171},{"timestamp":1742373240000,"open":104.509,"high":104.519,"low":104.484,"close":104.49,"volume":162.17999267578125},{"timestamp":1742373300000,"open":104.493,"high":104.501,"low":104.485,"close":104.486,"volume":99},{"timestamp":1742373360000,"open":104.489,"high":104.507,"low":104.473,"close":104.478,"volume":123.4800033569336},{"timestamp":1742373420000,"open":104.48,"high":104.49,"low":104.474,"close":104.477,"volume":138.1199951171875},{"timestamp":1742373480000,"open":104.477,"high":104.481,"low":104.455,"close":104.469,"volume":143.22000122070312},{"timestamp":1742373540000,"open":104.472,"high":104.487,"low":104.462,"close":104.48,"volume":184.86000061035156},{"timestamp":1742373600000,"open":104.483,"high":104.483,"low":104.465,"close":104.479,"volume":163.77000427246094},{"timestamp":1742373660000,"open":104.479,"high":104.491,"low":104.468,"close":104.471,"volume":178.64999389648438},{"timestamp":1742373720000,"open":104.471,"high":104.471,"low":104.449,"close":104.453,"volume":154.8000030517578},{"timestamp":1742373780000,"open":104.453,"high":104.466,"low":104.448,"close":104.452,"volume":162.3000030517578},{"timestamp":1742373840000,"open":104.452,"high":104.47,"low":104.449,"close":104.461,"volume":144.60000610351562},{"timestamp":1742373900000,"open":104.461,"high":104.467,"low":104.443,"close":104.446,"volume":122.4000015258789},{"timestamp":1742373960000,"open":104.452,"high":104.486,"low":104.446,"close":104.481,"volume":115.80000305175781},{"timestamp":1742374020000,"open":104.481,"high":104.503,"low":104.476,"close":104.501,"volume":127.94999694824219},{"timestamp":1742374080000,"open":104.501,"high":104.54,"low":104.498,"close":104.531,"volume":175.1699981689453},{"timestamp":1742374140000,"open":104.531,"high":104.536,"low":104.514,"close":104.522,"volume":143.42999267578125},{"timestamp":1742374200000,"open":104.521,"high":104.525,"low":104.507,"close":104.507,"volume":98.87999725341797},{"timestamp":1742374260000,"open":104.507,"high":104.508,"low":104.473,"close":104.474,"volume":126},{"timestamp":1742374320000,"open":104.474,"high":104.489,"low":104.461,"close":104.487,"volume":152.33999633789062},{"timestamp":1742374380000,"open":104.487,"high":104.503,"low":104.486,"close":104.5,"volume":171.17999267578125},{"timestamp":1742374440000,"open":104.501,"high":104.549,"low":104.495,"close":104.545,"volume":103.41000366210938},{"timestamp":1742374500000,"open":104.546,"high":104.551,"low":104.526,"close":104.541,"volume":126.51000213623047},{"timestamp":1742374560000,"open":104.541,"high":104.544,"low":104.52,"close":104.523,"volume":105.30000305175781},{"timestamp":1742374620000,"open":104.52,"high":104.522,"low":104.499,"close":104.499,"volume":158.10000610351562},{"timestamp":1742374680000,"open":104.499,"high":104.513,"low":104.49,"close":104.504,"volume":130.5},{"timestamp":1742374740000,"open":104.504,"high":104.505,"low":104.483,"close":104.486,"volume":151.5},{"timestamp":1742374800000,"open":104.485,"high":104.51,"low":104.483,"close":104.509,"volume":161.61000061035156},{"timestamp":1742374860000,"open":104.509,"high":104.512,"low":104.495,"close":104.495,"volume":106.88999938964844},{"timestamp":1742374920000,"open":104.496,"high":104.496,"low":104.466,"close":104.469,"volume":142.97999572753906},{"timestamp":1742374980000,"open":104.469,"high":104.489,"low":104.465,"close":104.475,"volume":117.87000274658203},{"timestamp":1742375040000,"open":104.476,"high":104.489,"low":104.462,"close":104.475,"volume":140.27999877929688},{"timestamp":1742375100000,"open":104.475,"high":104.484,"low":104.451,"close":104.484,"volume":156.4199981689453},{"timestamp":1742375160000,"open":104.486,"high":104.495,"low":104.476,"close":104.477,"volume":162.80999755859375},{"timestamp":1742375220000,"open":104.481,"high":104.512,"low":104.481,"close":104.507,"volume":175.97999572753906},{"timestamp":1742375280000,"open":104.508,"high":104.524,"low":104.506,"close":104.52,"volume":106.19999694824219},{"timestamp":1742375340000,"open":104.521,"high":104.533,"low":104.521,"close":104.527,"volume":60.33000183105469},{"timestamp":1742375400000,"open":104.529,"high":104.535,"low":104.517,"close":104.533,"volume":95.33999633789062},{"timestamp":1742375460000,"open":104.536,"high":104.541,"low":104.52,"close":104.521,"volume":89.4000015258789},{"timestamp":1742375520000,"open":104.521,"high":104.521,"low":104.456,"close":104.456,"volume":113.69999694824219},{"timestamp":1742375580000,"open":104.458,"high":104.459,"low":104.424,"close":104.428,"volume":123.30000305175781},{"timestamp":1742375640000,"open":104.425,"high":104.443,"low":104.415,"close":104.416,"volume":123},{"timestamp":1742375700000,"open":104.413,"high":104.428,"low":104.413,"close":104.425,"volume":92.58000183105469},{"timestamp":1742375760000,"open":104.425,"high":104.436,"low":104.418,"close":104.436,"volume":97.83000183105469},{"timestamp":1742375820000,"open":104.436,"high":104.459,"low":104.416,"close":104.459,"volume":96.54000091552734},{"timestamp":1742375880000,"open":104.46,"high":104.469,"low":104.451,"close":104.456,"volume":140.5800018310547},{"timestamp":1742375940000,"open":104.455,"high":104.472,"low":104.455,"close":104.46,"volume":113.7300033569336},{"timestamp":1742376000000,"open":104.46,"high":104.471,"low":104.454,"close":104.465,"volume":121.94999694824219},{"timestamp":1742376060000,"open":104.465,"high":104.465,"low":104.438,"close":104.458,"volume":128.1300048828125},{"timestamp":1742376120000,"open":104.462,"high":104.464,"low":104.46,"close":104.462,"volume":56.970001220703125},{"timestamp":1742376180000,"open":104.459,"high":104.461,"low":104.446,"close":104.459,"volume":78.05999755859375},{"timestamp":1742376240000,"open":104.459,"high":104.49,"low":104.459,"close":104.487,"volume":68.8499984741211},{"timestamp":1742376300000,"open":104.49,"high":104.505,"low":104.476,"close":104.478,"volume":69},{"timestamp":1742376360000,"open":104.478,"high":104.49,"low":104.473,"close":104.481,"volume":71.4000015258789},{"timestamp":1742376420000,"open":104.481,"high":104.484,"low":104.462,"close":104.477,"volume":86.4000015258789},{"timestamp":1742376480000,"open":104.481,"high":104.494,"low":104.471,"close":104.482,"volume":93},{"timestamp":1742376540000,"open":104.482,"high":104.506,"low":104.482,"close":104.506,"volume":95.19000244140625},{"timestamp":1742376600000,"open":104.505,"high":104.519,"low":104.501,"close":104.517,"volume":99.44999694824219},{"timestamp":1742376660000,"open":104.519,"high":104.585,"low":104.506,"close":104.581,"volume":176.42999267578125},{"timestamp":1742376720000,"open":104.581,"high":104.61,"low":104.578,"close":104.6,"volume":184.41000366210938},{"timestamp":1742376780000,"open":104.6,"high":104.611,"low":104.593,"close":104.605,"volume":129.80999755859375},{"timestamp":1742376840000,"open":104.606,"high":104.61,"low":104.585,"close":104.587,"volume":91.19999694824219},{"timestamp":1742376900000,"open":104.585,"high":104.59,"low":104.575,"close":104.582,"volume":61.529998779296875},{"timestamp":1742376960000,"open":104.581,"high":104.59,"low":104.565,"close":104.574,"volume":86.48999786376953},{"timestamp":1742377020000,"open":104.577,"high":104.583,"low":104.571,"close":104.576,"volume":81.98999786376953},{"timestamp":1742377080000,"open":104.577,"high":104.579,"low":104.558,"close":104.559,"volume":98.27999877929688},{"timestamp":1742377140000,"open":104.558,"high":104.567,"low":104.558,"close":104.561,"volume":44.099998474121094},{"timestamp":1742377200000,"open":104.56,"high":104.563,"low":104.553,"close":104.559,"volume":63.29999923706055},{"timestamp":1742377260000,"open":104.562,"high":104.573,"low":104.546,"close":104.556,"volume":124.47000122070312},{"timestamp":1742377320000,"open":104.557,"high":104.559,"low":104.546,"close":104.554,"volume":106.3499984741211},{"timestamp":1742377380000,"open":104.553,"high":104.575,"low":104.553,"close":104.565,"volume":103.6500015258789},{"timestamp":1742377440000,"open":104.564,"high":104.564,"low":104.54,"close":104.555,"volume":118.80000305175781},{"timestamp":1742377500000,"open":104.559,"high":104.57,"low":104.555,"close":104.561,"volume":103.2300033569336},{"timestamp":1742377560000,"open":104.562,"high":104.576,"low":104.552,"close":104.558,"volume":102.33000183105469},{"timestamp":1742377620000,"open":104.56,"high":104.56,"low":104.534,"close":104.539,"volume":67.41000366210938},{"timestamp":1742377680000,"open":104.537,"high":104.537,"low":104.513,"close":104.516,"volume":74.87999725341797},{"timestamp":1742377740000,"open":104.518,"high":104.54,"low":104.517,"close":104.538,"volume":64.7699966430664},{"timestamp":1742377800000,"open":104.54,"high":104.555,"low":104.533,"close":104.552,"volume":73.5},{"timestamp":1742377860000,"open":104.55,"high":104.558,"low":104.539,"close":104.553,"volume":105.9000015258789},{"timestamp":1742377920000,"open":104.553,"high":104.579,"low":104.547,"close":104.579,"volume":102.5999984741211},{"timestamp":1742377980000,"open":104.577,"high":104.577,"low":104.556,"close":104.575,"volume":152.39999389648438},{"timestamp":1742378040000,"open":104.576,"high":104.579,"low":104.556,"close":104.562,"volume":172.8000030517578},{"timestamp":1742378100000,"open":104.56,"high":104.566,"low":104.548,"close":104.556,"volume":200.30999755859375},{"timestamp":1742378160000,"open":104.553,"high":104.578,"low":104.549,"close":104.578,"volume":90.23999786376953},{"timestamp":1742378220000,"open":104.578,"high":104.596,"low":104.573,"close":104.596,"volume":80.22000122070312},{"timestamp":1742378280000,"open":104.596,"high":104.601,"low":104.581,"close":104.583,"volume":118.19999694824219},{"timestamp":1742378340000,"open":104.584,"high":104.586,"low":104.566,"close":104.572,"volume":78.20999908447266},{"timestamp":1742378400000,"open":104.573,"high":104.59,"low":104.569,"close":104.584,"volume":70.26000213623047},{"timestamp":1742378460000,"open":104.586,"high":104.588,"low":104.571,"close":104.572,"volume":55.40999984741211},{"timestamp":1742378520000,"open":104.571,"high":104.58,"low":104.563,"close":104.57,"volume":67.80000305175781},{"timestamp":1742378580000,"open":104.571,"high":104.579,"low":104.56,"close":104.564,"volume":130.1999969482422},{"timestamp":1742378640000,"open":104.563,"high":104.574,"low":104.561,"close":104.569,"volume":47.15999984741211},{"timestamp":1742378700000,"open":104.57,"high":104.586,"low":104.547,"close":104.547,"volume":112.88999938964844},{"timestamp":1742378760000,"open":104.547,"high":104.547,"low":104.521,"close":104.525,"volume":80.16000366210938},{"timestamp":1742378820000,"open":104.523,"high":104.553,"low":104.521,"close":104.543,"volume":109.70999908447266},{"timestamp":1742378880000,"open":104.545,"high":104.547,"low":104.534,"close":104.539,"volume":49.79999923706055},{"timestamp":1742378940000,"open":104.543,"high":104.543,"low":104.531,"close":104.539,"volume":66.4800033569336},{"timestamp":1742379000000,"open":104.536,"high":104.536,"low":104.521,"close":104.525,"volume":42.119998931884766},{"timestamp":1742379060000,"open":104.525,"high":104.534,"low":104.502,"close":104.504,"volume":73.58999633789062},{"timestamp":1742379120000,"open":104.504,"high":104.519,"low":104.489,"close":104.496,"volume":89.48999786376953},{"timestamp":1742379180000,"open":104.499,"high":104.517,"low":104.499,"close":104.512,"volume":85.31999969482422},{"timestamp":1742379240000,"open":104.513,"high":104.52,"low":104.494,"close":104.501,"volume":79.80000305175781},{"timestamp":1742379300000,"open":104.501,"high":104.506,"low":104.485,"close":104.488,"volume":106.2300033569336},{"timestamp":1742379360000,"open":104.489,"high":104.502,"low":104.487,"close":104.487,"volume":69.69000244140625},{"timestamp":1742379420000,"open":104.488,"high":104.508,"low":104.488,"close":104.501,"volume":55.5},{"timestamp":1742379480000,"open":104.503,"high":104.518,"low":104.501,"close":104.518,"volume":103.80000305175781},{"timestamp":1742379540000,"open":104.52,"high":104.52,"low":104.495,"close":104.506,"volume":95.69999694824219},{"timestamp":1742379600000,"open":104.505,"high":104.511,"low":104.494,"close":104.511,"volume":60.540000915527344},{"timestamp":1742379660000,"open":104.51,"high":104.522,"low":104.51,"close":104.512,"volume":129.02999877929688},{"timestamp":1742379720000,"open":104.511,"high":104.518,"low":104.5,"close":104.505,"volume":76.94999694824219},{"timestamp":1742379780000,"open":104.503,"high":104.514,"low":104.491,"close":104.492,"volume":103.26000213623047},{"timestamp":1742379840000,"open":104.492,"high":104.495,"low":104.479,"close":104.479,"volume":72.83999633789062},{"timestamp":1742379900000,"open":104.479,"high":104.487,"low":104.462,"close":104.47,"volume":122.79000091552734},{"timestamp":1742379960000,"open":104.47,"high":104.485,"low":104.464,"close":104.47,"volume":100.19999694824219},{"timestamp":1742380020000,"open":104.472,"high":104.481,"low":104.468,"close":104.476,"volume":52.79999923706055},{"timestamp":1742380080000,"open":104.477,"high":104.494,"low":104.472,"close":104.49,"volume":116.27999877929688},{"timestamp":1742380140000,"open":104.49,"high":104.492,"low":104.483,"close":104.488,"volume":56.279998779296875},{"timestamp":1742380200000,"open":104.487,"high":104.492,"low":104.484,"close":104.488,"volume":71.4000015258789},{"timestamp":1742380260000,"open":104.488,"high":104.496,"low":104.486,"close":104.495,"volume":50.130001068115234},{"timestamp":1742380320000,"open":104.496,"high":104.515,"low":104.496,"close":104.509,"volume":147.24000549316406},{"timestamp":1742380380000,"open":104.508,"high":104.512,"low":104.496,"close":104.498,"volume":99.75},{"timestamp":1742380440000,"open":104.497,"high":104.506,"low":104.497,"close":104.501,"volume":77.04000091552734},{"timestamp":1742380500000,"open":104.501,"high":104.502,"low":104.481,"close":104.481,"volume":102.18000030517578},{"timestamp":1742380560000,"open":104.484,"high":104.484,"low":104.468,"close":104.469,"volume":42.599998474121094},{"timestamp":1742380620000,"open":104.469,"high":104.471,"low":104.455,"close":104.457,"volume":42.29999923706055},{"timestamp":1742380680000,"open":104.456,"high":104.459,"low":104.448,"close":104.457,"volume":58.2599983215332},{"timestamp":1742380740000,"open":104.458,"high":104.466,"low":104.455,"close":104.464,"volume":90.18000030517578},{"timestamp":1742380800000,"open":104.464,"high":104.473,"low":104.463,"close":104.472,"volume":109.5},{"timestamp":1742380860000,"open":104.473,"high":104.489,"low":104.473,"close":104.483,"volume":77.7300033569336},{"timestamp":1742380920000,"open":104.484,"high":104.503,"low":104.484,"close":104.488,"volume":117.33000183105469},{"timestamp":1742380980000,"open":104.489,"high":104.489,"low":104.478,"close":104.481,"volume":79.80000305175781},{"timestamp":1742381040000,"open":104.482,"high":104.503,"low":104.482,"close":104.492,"volume":81},{"timestamp":1742381100000,"open":104.493,"high":104.497,"low":104.461,"close":104.464,"volume":102.9000015258789},{"timestamp":1742381160000,"open":104.463,"high":104.481,"low":104.463,"close":104.475,"volume":98.87999725341797},{"timestamp":1742381220000,"open":104.475,"high":104.495,"low":104.474,"close":104.495,"volume":90.87000274658203},{"timestamp":1742381280000,"open":104.494,"high":104.502,"low":104.487,"close":104.498,"volume":73.29000091552734},{"timestamp":1742381340000,"open":104.499,"high":104.506,"low":104.497,"close":104.5,"volume":82.2300033569336},{"timestamp":1742381400000,"open":104.5,"high":104.501,"low":104.487,"close":104.489,"volume":82.94999694824219},{"timestamp":1742381460000,"open":104.488,"high":104.517,"low":104.488,"close":104.517,"volume":118.5},{"timestamp":1742381520000,"open":104.52,"high":104.524,"low":104.515,"close":104.522,"volume":104.0999984741211},{"timestamp":1742381580000,"open":104.523,"high":104.541,"low":104.52,"close":104.541,"volume":135.69000244140625},{"timestamp":1742381640000,"open":104.542,"high":104.553,"low":104.542,"close":104.545,"volume":84.02999877929688},{"timestamp":1742381700000,"open":104.543,"high":104.544,"low":104.522,"close":104.538,"volume":67.9800033569336},{"timestamp":1742381760000,"open":104.538,"high":104.541,"low":104.53,"close":104.537,"volume":90.08999633789062},{"timestamp":1742381820000,"open":104.536,"high":104.536,"low":104.517,"close":104.521,"volume":69.56999969482422},{"timestamp":1742381880000,"open":104.518,"high":104.546,"low":104.517,"close":104.544,"volume":98.79000091552734},{"timestamp":1742381940000,"open":104.544,"high":104.563,"low":104.543,"close":104.551,"volume":66},{"timestamp":1742382000000,"open":104.547,"high":104.587,"low":104.542,"close":104.585,"volume":127.6500015258789},{"timestamp":1742382060000,"open":104.584,"high":104.584,"low":104.575,"close":104.581,"volume":94.26000213623047},{"timestamp":1742382120000,"open":104.579,"high":104.588,"low":104.571,"close":104.587,"volume":102.69000244140625},{"timestamp":1742382180000,"open":104.587,"high":104.597,"low":104.587,"close":104.592,"volume":89.12999725341797},{"timestamp":1742382240000,"open":104.592,"high":104.605,"low":104.592,"close":104.601,"volume":65.69999694824219},{"timestamp":1742382300000,"open":104.6,"high":104.607,"low":104.598,"close":104.602,"volume":75.93000030517578},{"timestamp":1742382360000,"open":104.604,"high":104.605,"low":104.584,"close":104.586,"volume":77.69999694824219},{"timestamp":1742382420000,"open":104.585,"high":104.604,"low":104.584,"close":104.598,"volume":136.8000030517578},{"timestamp":1742382480000,"open":104.598,"high":104.602,"low":104.592,"close":104.592,"volume":59.70000076293945},{"timestamp":1742382540000,"open":104.593,"high":104.611,"low":104.593,"close":104.609,"volume":43.20000076293945},{"timestamp":1742382600000,"open":104.611,"high":104.613,"low":104.602,"close":104.61,"volume":73.52999877929688},{"timestamp":1742382660000,"open":104.61,"high":104.621,"low":104.605,"close":104.621,"volume":66.66000366210938},{"timestamp":1742382720000,"open":104.621,"high":104.633,"low":104.62,"close":104.622,"volume":38.4900016784668},{"timestamp":1742382780000,"open":104.622,"high":104.629,"low":104.616,"close":104.62,"volume":93.20999908447266},{"timestamp":1742382840000,"open":104.625,"high":104.632,"low":104.61,"close":104.613,"volume":77.45999908447266},{"timestamp":1742382900000,"open":104.614,"high":104.619,"low":104.611,"close":104.612,"volume":57.45000076293945},{"timestamp":1742382960000,"open":104.613,"high":104.614,"low":104.597,"close":104.597,"volume":90.9000015258789},{"timestamp":1742383020000,"open":104.6,"high":104.604,"low":104.595,"close":104.603,"volume":71.66999816894531},{"timestamp":1742383080000,"open":104.605,"high":104.619,"low":104.605,"close":104.619,"volume":115.73999786376953},{"timestamp":1742383140000,"open":104.623,"high":104.626,"low":104.612,"close":104.615,"volume":81.36000061035156},{"timestamp":1742383200000,"open":104.615,"high":104.618,"low":104.597,"close":104.597,"volume":69.93000030517578},{"timestamp":1742383260000,"open":104.598,"high":104.614,"low":104.593,"close":104.594,"volume":89.79000091552734},{"timestamp":1742383320000,"open":104.593,"high":104.608,"low":104.593,"close":104.607,"volume":60.779998779296875},{"timestamp":1742383380000,"open":104.609,"high":104.617,"low":104.595,"close":104.603,"volume":74.0999984741211},{"timestamp":1742383440000,"open":104.603,"high":104.618,"low":104.602,"close":104.618,"volume":85.55999755859375},{"timestamp":1742383500000,"open":104.618,"high":104.637,"low":104.618,"close":104.628,"volume":51.18000030517578},{"timestamp":1742383560000,"open":104.628,"high":104.636,"low":104.622,"close":104.629,"volume":56.400001525878906},{"timestamp":1742383620000,"open":104.629,"high":104.634,"low":104.615,"close":104.616,"volume":33.65999984741211},{"timestamp":1742383680000,"open":104.618,"high":104.618,"low":104.6,"close":104.603,"volume":49.59000015258789},{"timestamp":1742383740000,"open":104.602,"high":104.614,"low":104.595,"close":104.61,"volume":34.97999954223633},{"timestamp":1742383800000,"open":104.608,"high":104.618,"low":104.602,"close":104.605,"volume":54.65999984741211},{"timestamp":1742383860000,"open":104.604,"high":104.609,"low":104.602,"close":104.604,"volume":44.220001220703125},{"timestamp":1742383920000,"open":104.601,"high":104.604,"low":104.588,"close":104.588,"volume":52.20000076293945},{"timestamp":1742383980000,"open":104.587,"high":104.591,"low":104.556,"close":104.556,"volume":81.41999816894531},{"timestamp":1742384040000,"open":104.554,"high":104.572,"low":104.554,"close":104.564,"volume":64.80000305175781},{"timestamp":1742384100000,"open":104.568,"high":104.592,"low":104.568,"close":104.591,"volume":67.80000305175781},{"timestamp":1742384160000,"open":104.591,"high":104.613,"low":104.591,"close":104.61,"volume":72.30000305175781},{"timestamp":1742384220000,"open":104.608,"high":104.611,"low":104.594,"close":104.602,"volume":63.9900016784668},{"timestamp":1742384280000,"open":104.601,"high":104.615,"low":104.597,"close":104.615,"volume":110.69999694824219},{"timestamp":1742384340000,"open":104.615,"high":104.642,"low":104.615,"close":104.636,"volume":78.5999984741211},{"timestamp":1742384400000,"open":104.635,"high":104.642,"low":104.63,"close":104.641,"volume":71.01000213623047},{"timestamp":1742384460000,"open":104.641,"high":104.648,"low":104.637,"close":104.646,"volume":71.81999969482422},{"timestamp":1742384520000,"open":104.646,"high":104.652,"low":104.639,"close":104.646,"volume":84.4800033569336},{"timestamp":1742384580000,"open":104.65,"high":104.659,"low":104.646,"close":104.647,"volume":58.380001068115234},{"timestamp":1742384640000,"open":104.649,"high":104.653,"low":104.634,"close":104.651,"volume":138.14999389648438},{"timestamp":1742384700000,"open":104.652,"high":104.659,"low":104.648,"close":104.652,"volume":116.04000091552734},{"timestamp":1742384760000,"open":104.651,"high":104.652,"low":104.636,"close":104.649,"volume":90.36000061035156},{"timestamp":1742384820000,"open":104.648,"high":104.653,"low":104.635,"close":104.635,"volume":43.68000030517578},{"timestamp":1742384880000,"open":104.637,"high":104.637,"low":104.614,"close":104.62,"volume":52.83000183105469},{"timestamp":1742384940000,"open":104.621,"high":104.648,"low":104.621,"close":104.647,"volume":75.41999816894531},{"timestamp":1742385000000,"open":104.645,"high":104.666,"low":104.644,"close":104.658,"volume":72.5999984741211},{"timestamp":1742385060000,"open":104.656,"high":104.657,"low":104.651,"close":104.656,"volume":36},{"timestamp":1742385120000,"open":104.654,"high":104.66,"low":104.648,"close":104.659,"volume":80.7300033569336},{"timestamp":1742385180000,"open":104.658,"high":104.66,"low":104.648,"close":104.65,"volume":83.5199966430664},{"timestamp":1742385240000,"open":104.65,"high":104.652,"low":104.643,"close":104.643,"volume":67.11000061035156},{"timestamp":1742385300000,"open":104.645,"high":104.666,"low":104.644,"close":104.657,"volume":68.33999633789062},{"timestamp":1742385360000,"open":104.658,"high":104.666,"low":104.562,"close":104.577,"volume":444.6300048828125},{"timestamp":1742385420000,"open":104.575,"high":104.672,"low":104.571,"close":104.633,"volume":384.92999267578125},{"timestamp":1742385480000,"open":104.634,"high":104.654,"low":104.625,"close":104.637,"volume":278.2200012207031},{"timestamp":1742385540000,"open":104.636,"high":104.651,"low":104.628,"close":104.65,"volume":111.30000305175781},{"timestamp":1742385600000,"open":104.652,"high":104.688,"low":104.652,"close":104.665,"volume":177.3000030517578},{"timestamp":1742385660000,"open":104.666,"high":104.666,"low":104.613,"close":104.614,"volume":230.10000610351562},{"timestamp":1742385720000,"open":104.614,"high":104.626,"low":104.594,"close":104.62,"volume":197.10000610351562},{"timestamp":1742385780000,"open":104.621,"high":104.644,"low":104.619,"close":104.624,"volume":91.5},{"timestamp":1742385840000,"open":104.619,"high":104.628,"low":104.613,"close":104.623,"volume":98.69999694824219},{"timestamp":1742385900000,"open":104.624,"high":104.643,"low":104.62,"close":104.643,"volume":95.69999694824219},{"timestamp":1742385960000,"open":104.643,"high":104.663,"low":104.642,"close":104.65,"volume":59.099998474121094},{"timestamp":1742386020000,"open":104.65,"high":104.65,"low":104.627,"close":104.628,"volume":49.5},{"timestamp":1742386080000,"open":104.625,"high":104.625,"low":104.594,"close":104.594,"volume":126.80999755859375},{"timestamp":1742386140000,"open":104.595,"high":104.613,"low":104.587,"close":104.587,"volume":84.9000015258789},{"timestamp":1742386200000,"open":104.589,"high":104.607,"low":104.589,"close":104.606,"volume":103.5},{"timestamp":1742386260000,"open":104.605,"high":104.616,"low":104.585,"close":104.606,"volume":124.2300033569336},{"timestamp":1742386320000,"open":104.605,"high":104.606,"low":104.586,"close":104.598,"volume":131.39999389648438},{"timestamp":1742386380000,"open":104.597,"high":104.609,"low":104.595,"close":104.598,"volume":105.75},{"timestamp":1742386440000,"open":104.599,"high":104.601,"low":104.577,"close":104.58,"volume":106.47000122070312},{"timestamp":1742386500000,"open":104.58,"high":104.597,"low":104.579,"close":104.595,"volume":115.55999755859375},{"timestamp":1742386560000,"open":104.596,"high":104.604,"low":104.593,"close":104.601,"volume":80.81999969482422},{"timestamp":1742386620000,"open":104.6,"high":104.6,"low":104.59,"close":104.59,"volume":68.79000091552734},{"timestamp":1742386680000,"open":104.585,"high":104.588,"low":104.564,"close":104.566,"volume":96.08999633789062},{"timestamp":1742386740000,"open":104.565,"high":104.576,"low":104.56,"close":104.57,"volume":109.19999694824219},{"timestamp":1742386800000,"open":104.572,"high":104.582,"low":104.549,"close":104.549,"volume":136.44000244140625},{"timestamp":1742386860000,"open":104.549,"high":104.552,"low":104.526,"close":104.531,"volume":109.3499984741211},{"timestamp":1742386920000,"open":104.531,"high":104.547,"low":104.531,"close":104.546,"volume":55.20000076293945},{"timestamp":1742386980000,"open":104.545,"high":104.545,"low":104.526,"close":104.533,"volume":65.5199966430664},{"timestamp":1742387040000,"open":104.533,"high":104.54,"low":104.523,"close":104.524,"volume":112.47000122070312},{"timestamp":1742387100000,"open":104.523,"high":104.551,"low":104.522,"close":104.543,"volume":114.87000274658203},{"timestamp":1742387160000,"open":104.543,"high":104.571,"low":104.537,"close":104.538,"volume":191.10000610351562},{"timestamp":1742387220000,"open":104.54,"high":104.544,"low":104.53,"close":104.542,"volume":105.9000015258789},{"timestamp":1742387280000,"open":104.541,"high":104.541,"low":104.507,"close":104.51,"volume":133.5},{"timestamp":1742387340000,"open":104.51,"high":104.532,"low":104.509,"close":104.527,"volume":104.69999694824219},{"timestamp":1742387400000,"open":104.527,"high":104.544,"low":104.527,"close":104.529,"volume":125.4000015258789},{"timestamp":1742387460000,"open":104.531,"high":104.538,"low":104.531,"close":104.531,"volume":49.88999938964844},{"timestamp":1742387520000,"open":104.533,"high":104.533,"low":104.477,"close":104.49,"volume":124.44000244140625},{"timestamp":1742387580000,"open":104.489,"high":104.54,"low":104.488,"close":104.538,"volume":120.95999908447266},{"timestamp":1742387640000,"open":104.538,"high":104.552,"low":104.531,"close":104.531,"volume":117.62999725341797},{"timestamp":1742387700000,"open":104.53,"high":104.545,"low":104.523,"close":104.539,"volume":194.6699981689453},{"timestamp":1742387760000,"open":104.538,"high":104.543,"low":104.522,"close":104.523,"volume":93.66000366210938},{"timestamp":1742387820000,"open":104.52,"high":104.521,"low":104.508,"close":104.512,"volume":117.9000015258789},{"timestamp":1742387880000,"open":104.515,"high":104.532,"low":104.495,"close":104.498,"volume":164.6999969482422},{"timestamp":1742387940000,"open":104.498,"high":104.518,"low":104.492,"close":104.505,"volume":126.41999816894531},{"timestamp":1742388000000,"open":104.503,"high":104.515,"low":104.499,"close":104.501,"volume":81.72000122070312},{"timestamp":1742388060000,"open":104.503,"high":104.524,"low":104.502,"close":104.514,"volume":68.01000213623047},{"timestamp":1742388120000,"open":104.513,"high":104.533,"low":104.513,"close":104.527,"volume":69.44999694824219},{"timestamp":1742388180000,"open":104.527,"high":104.54,"low":104.517,"close":104.539,"volume":89.33999633789062},{"timestamp":1742388240000,"open":104.538,"high":104.567,"low":104.537,"close":104.565,"volume":86.7300033569336},{"timestamp":1742388300000,"open":104.567,"high":104.574,"low":104.554,"close":104.564,"volume":125.16000366210938},{"timestamp":1742388360000,"open":104.563,"high":104.584,"low":104.557,"close":104.582,"volume":117.80999755859375},{"timestamp":1742388420000,"open":104.579,"high":104.593,"low":104.575,"close":104.59,"volume":51.900001525878906},{"timestamp":1742388480000,"open":104.592,"high":104.601,"low":104.59,"close":104.593,"volume":51.869998931884766},{"timestamp":1742388540000,"open":104.593,"high":104.6,"low":104.586,"close":104.588,"volume":69.87000274658203},{"timestamp":1742388600000,"open":104.587,"high":104.594,"low":104.576,"close":104.586,"volume":115.13999938964844},{"timestamp":1742388660000,"open":104.587,"high":104.587,"low":104.571,"close":104.578,"volume":164.16000366210938},{"timestamp":1742388720000,"open":104.577,"high":104.587,"low":104.573,"close":104.586,"volume":137.94000244140625},{"timestamp":1742388780000,"open":104.585,"high":104.59,"low":104.585,"close":104.589,"volume":73.11000061035156},{"timestamp":1742388840000,"open":104.588,"high":104.599,"low":104.581,"close":104.585,"volume":96.9000015258789},{"timestamp":1742388900000,"open":104.585,"high":104.612,"low":104.58,"close":104.605,"volume":161.42999267578125},{"timestamp":1742388960000,"open":104.604,"high":104.605,"low":104.569,"close":104.581,"volume":224.16000366210938},{"timestamp":1742389020000,"open":104.581,"high":104.594,"low":104.581,"close":104.594,"volume":144.80999755859375},{"timestamp":1742389080000,"open":104.593,"high":104.602,"low":104.59,"close":104.598,"volume":149.00999450683594},{"timestamp":1742389140000,"open":104.597,"high":104.611,"low":104.587,"close":104.595,"volume":161.30999755859375},{"timestamp":1742389200000,"open":104.59,"high":104.6,"low":104.578,"close":104.585,"volume":209.27999877929688},{"timestamp":1742389260000,"open":104.583,"high":104.596,"low":104.58,"close":104.58,"volume":182.3699951171875},{"timestamp":1742389320000,"open":104.582,"high":104.587,"low":104.567,"close":104.569,"volume":148.8000030517578},{"timestamp":1742389380000,"open":104.567,"high":104.577,"low":104.561,"close":104.571,"volume":123.30000305175781},{"timestamp":1742389440000,"open":104.57,"high":104.57,"low":104.559,"close":104.563,"volume":72.30000305175781},{"timestamp":1742389500000,"open":104.564,"high":104.573,"low":104.558,"close":104.569,"volume":56.400001525878906},{"timestamp":1742389560000,"open":104.568,"high":104.628,"low":104.568,"close":104.622,"volume":192},{"timestamp":1742389620000,"open":104.622,"high":104.624,"low":104.609,"close":104.62,"volume":134.7899932861328},{"timestamp":1742389680000,"open":104.621,"high":104.642,"low":104.621,"close":104.639,"volume":110.0999984741211},{"timestamp":1742389740000,"open":104.637,"high":104.641,"low":104.625,"close":104.626,"volume":103.88999938964844},{"timestamp":1742389800000,"open":104.626,"high":104.629,"low":104.613,"close":104.622,"volume":119.19000244140625},{"timestamp":1742389860000,"open":104.625,"high":104.654,"low":104.625,"close":104.652,"volume":168.17999267578125},{"timestamp":1742389920000,"open":104.654,"high":104.654,"low":104.629,"close":104.637,"volume":115.41000366210938},{"timestamp":1742389980000,"open":104.637,"high":104.657,"low":104.633,"close":104.653,"volume":100.37999725341797},{"timestamp":1742390040000,"open":104.652,"high":104.652,"low":104.643,"close":104.645,"volume":61.349998474121094},{"timestamp":1742390100000,"open":104.644,"high":104.654,"low":104.625,"close":104.628,"volume":112.5},{"timestamp":1742390160000,"open":104.63,"high":104.645,"low":104.63,"close":104.644,"volume":88.83000183105469},{"timestamp":1742390220000,"open":104.644,"high":104.654,"low":104.637,"close":104.639,"volume":78.33000183105469},{"timestamp":1742390280000,"open":104.638,"high":104.638,"low":104.623,"close":104.63,"volume":66.5999984741211},{"timestamp":1742390340000,"open":104.631,"high":104.642,"low":104.624,"close":104.628,"volume":117},{"timestamp":1742390400000,"open":104.631,"high":104.637,"low":104.62,"close":104.629,"volume":102.5999984741211},{"timestamp":1742390460000,"open":104.63,"high":104.641,"low":104.611,"close":104.614,"volume":152.6999969482422},{"timestamp":1742390520000,"open":104.616,"high":104.632,"low":104.616,"close":104.629,"volume":88.19999694824219},{"timestamp":1742390580000,"open":104.634,"high":104.645,"low":104.628,"close":104.63,"volume":114.9000015258789},{"timestamp":1742390640000,"open":104.63,"high":104.653,"low":104.63,"close":104.651,"volume":47.099998474121094},{"timestamp":1742390700000,"open":104.648,"high":104.663,"low":104.648,"close":104.655,"volume":48},{"timestamp":1742390760000,"open":104.655,"high":104.669,"low":104.639,"close":104.645,"volume":79.19999694824219},{"timestamp":1742390820000,"open":104.644,"high":104.674,"low":104.637,"close":104.674,"volume":160.1999969482422},{"timestamp":1742390880000,"open":104.674,"high":104.688,"low":104.674,"close":104.688,"volume":164.10000610351562},{"timestamp":1742390940000,"open":104.689,"high":104.708,"low":104.677,"close":104.708,"volume":105.08999633789062},{"timestamp":1742391000000,"open":104.708,"high":104.722,"low":104.698,"close":104.698,"volume":229.32000732421875},{"timestamp":1742391060000,"open":104.697,"high":104.702,"low":104.663,"close":104.668,"volume":248.6999969482422},{"timestamp":1742391120000,"open":104.666,"high":104.75,"low":104.666,"close":104.737,"volume":229.9499969482422},{"timestamp":1742391180000,"open":104.738,"high":104.76,"low":104.738,"close":104.743,"volume":233.6999969482422},{"timestamp":1742391240000,"open":104.741,"high":104.752,"low":104.732,"close":104.743,"volume":224.27999877929688},{"timestamp":1742391300000,"open":104.745,"high":104.754,"low":104.738,"close":104.743,"volume":192.89999389648438},{"timestamp":1742391360000,"open":104.745,"high":104.746,"low":104.704,"close":104.726,"volume":181.47000122070312},{"timestamp":1742391420000,"open":104.727,"high":104.744,"low":104.722,"close":104.74,"volume":136.74000549316406},{"timestamp":1742391480000,"open":104.743,"high":104.774,"low":104.741,"close":104.761,"volume":213.57000732421875},{"timestamp":1742391540000,"open":104.762,"high":104.777,"low":104.76,"close":104.774,"volume":131.6999969482422},{"timestamp":1742391600000,"open":104.776,"high":104.8,"low":104.774,"close":104.792,"volume":219.4499969482422},{"timestamp":1742391660000,"open":104.793,"high":104.838,"low":104.789,"close":104.838,"volume":266.010009765625},{"timestamp":1742391720000,"open":104.84,"high":104.871,"low":104.84,"close":104.846,"volume":290.70001220703125},{"timestamp":1742391780000,"open":104.848,"high":104.853,"low":104.791,"close":104.797,"volume":261.75},{"timestamp":1742391840000,"open":104.795,"high":104.806,"low":104.783,"close":104.803,"volume":200.6699981689453},{"timestamp":1742391900000,"open":104.801,"high":104.805,"low":104.778,"close":104.778,"volume":195.60000610351562},{"timestamp":1742391960000,"open":104.779,"high":104.831,"low":104.779,"close":104.8,"volume":262.0799865722656},{"timestamp":1742392020000,"open":104.8,"high":104.838,"low":104.8,"close":104.829,"volume":149.61000061035156},{"timestamp":1742392080000,"open":104.828,"high":104.861,"low":104.816,"close":104.816,"volume":190.67999267578125},{"timestamp":1742392140000,"open":104.818,"high":104.822,"low":104.78,"close":104.806,"volume":187.8000030517578},{"timestamp":1742392200000,"open":104.807,"high":104.807,"low":104.777,"close":104.782,"volume":222.60000610351562},{"timestamp":1742392260000,"open":104.782,"high":104.803,"low":104.775,"close":104.801,"volume":146.7899932861328},{"timestamp":1742392320000,"open":104.802,"high":104.819,"low":104.795,"close":104.806,"volume":174.5399932861328},{"timestamp":1742392380000,"open":104.807,"high":104.832,"low":104.805,"close":104.823,"volume":272.5199890136719},{"timestamp":1742392440000,"open":104.821,"high":104.843,"low":104.818,"close":104.825,"volume":238.1699981689453},{"timestamp":1742392500000,"open":104.826,"high":104.86,"low":104.825,"close":104.854,"volume":167.6699981689453},{"timestamp":1742392560000,"open":104.856,"high":104.861,"low":104.838,"close":104.839,"volume":213.05999755859375},{"timestamp":1742392620000,"open":104.841,"high":104.868,"low":104.839,"close":104.867,"volume":175.0500030517578},{"timestamp":1742392680000,"open":104.868,"high":104.874,"low":104.852,"close":104.859,"volume":187.8000030517578},{"timestamp":1742392740000,"open":104.862,"high":104.867,"low":104.834,"close":104.837,"volume":232.86000061035156},{"timestamp":1742392800000,"open":104.837,"high":104.892,"low":104.836,"close":104.875,"volume":240.66000366210938},{"timestamp":1742392860000,"open":104.873,"high":104.893,"low":104.87,"close":104.888,"volume":239.0399932861328},{"timestamp":1742392920000,"open":104.888,"high":104.903,"low":104.882,"close":104.882,"volume":171.50999450683594},{"timestamp":1742392980000,"open":104.883,"high":104.887,"low":104.873,"close":104.873,"volume":147},{"timestamp":1742393040000,"open":104.873,"high":104.908,"low":104.87,"close":104.898,"volume":163.6199951171875},{"timestamp":1742393100000,"open":104.895,"high":104.902,"low":104.873,"close":104.873,"volume":130.86000061035156},{"timestamp":1742393160000,"open":104.872,"high":104.877,"low":104.859,"close":104.868,"volume":120.9000015258789},{"timestamp":1742393220000,"open":104.866,"high":104.893,"low":104.864,"close":104.886,"volume":126.56999969482422},{"timestamp":1742393280000,"open":104.887,"high":104.891,"low":104.875,"close":104.888,"volume":186.99000549316406},{"timestamp":1742393340000,"open":104.887,"high":104.923,"low":104.884,"close":104.915,"volume":155.39999389648438},{"timestamp":1742393400000,"open":104.915,"high":104.92,"low":104.903,"close":104.903,"volume":168.99000549316406},{"timestamp":1742393460000,"open":104.905,"high":104.906,"low":104.872,"close":104.884,"volume":158.8800048828125},{"timestamp":1742393520000,"open":104.885,"high":104.891,"low":104.831,"close":104.841,"volume":200.33999633789062},{"timestamp":1742393580000,"open":104.841,"high":104.843,"low":104.794,"close":104.803,"volume":189.3000030517578},{"timestamp":1742393640000,"open":104.804,"high":104.811,"low":104.795,"close":104.796,"volume":132.89999389648438},{"timestamp":1742393700000,"open":104.794,"high":104.806,"low":104.778,"close":104.789,"volume":140.10000610351562},{"timestamp":1742393760000,"open":104.787,"high":104.81,"low":104.781,"close":104.808,"volume":164.94000244140625},{"timestamp":1742393820000,"open":104.809,"high":104.812,"low":104.786,"close":104.792,"volume":153.38999938964844},{"timestamp":1742393880000,"open":104.792,"high":104.797,"low":104.769,"close":104.778,"volume":118.19999694824219},{"timestamp":1742393940000,"open":104.776,"high":104.8,"low":104.77,"close":104.781,"volume":190.41000366210938},{"timestamp":1742394000000,"open":104.781,"high":104.791,"low":104.772,"close":104.787,"volume":116.27999877929688},{"timestamp":1742394060000,"open":104.788,"high":104.8,"low":104.777,"close":104.78,"volume":132.3300018310547},{"timestamp":1742394120000,"open":104.781,"high":104.785,"low":104.765,"close":104.773,"volume":100.05000305175781},{"timestamp":1742394180000,"open":104.774,"high":104.781,"low":104.751,"close":104.756,"volume":124.05000305175781},{"timestamp":1742394240000,"open":104.759,"high":104.76,"low":104.716,"close":104.717,"volume":118.29000091552734},{"timestamp":1742394300000,"open":104.715,"high":104.723,"low":104.696,"close":104.696,"volume":165.17999267578125},{"timestamp":1742394360000,"open":104.697,"high":104.713,"low":104.686,"close":104.686,"volume":124.19999694824219},{"timestamp":1742394420000,"open":104.685,"high":104.685,"low":104.661,"close":104.668,"volume":147},{"timestamp":1742394480000,"open":104.667,"high":104.675,"low":104.663,"close":104.665,"volume":137.1300048828125},{"timestamp":1742394540000,"open":104.666,"high":104.678,"low":104.648,"close":104.667,"volume":181.5},{"timestamp":1742394600000,"open":104.668,"high":104.705,"low":104.666,"close":104.698,"volume":240.14999389648438},{"timestamp":1742394660000,"open":104.696,"high":104.71,"low":104.665,"close":104.665,"volume":174.6300048828125},{"timestamp":1742394720000,"open":104.666,"high":104.71,"low":104.665,"close":104.7,"volume":168.83999633789062},{"timestamp":1742394780000,"open":104.704,"high":104.706,"low":104.689,"close":104.705,"volume":102.5999984741211},{"timestamp":1742394840000,"open":104.704,"high":104.713,"low":104.681,"close":104.697,"volume":131.30999755859375},{"timestamp":1742394900000,"open":104.696,"high":104.724,"low":104.693,"close":104.698,"volume":156},{"timestamp":1742394960000,"open":104.697,"high":104.707,"low":104.695,"close":104.698,"volume":105.5999984741211},{"timestamp":1742395020000,"open":104.698,"high":104.701,"low":104.68,"close":104.688,"volume":81.5999984741211},{"timestamp":1742395080000,"open":104.685,"high":104.695,"low":104.673,"close":104.673,"volume":82.19999694824219},{"timestamp":1742395140000,"open":104.673,"high":104.68,"low":104.658,"close":104.669,"volume":107.55000305175781},{"timestamp":1742395200000,"open":104.669,"high":104.698,"low":104.669,"close":104.682,"volume":138.38999938964844},{"timestamp":1742395260000,"open":104.683,"high":104.694,"low":104.676,"close":104.677,"volume":90.69000244140625},{"timestamp":1742395320000,"open":104.678,"high":104.691,"low":104.671,"close":104.683,"volume":156.17999267578125},{"timestamp":1742395380000,"open":104.682,"high":104.696,"low":104.682,"close":104.683,"volume":129},{"timestamp":1742395440000,"open":104.682,"high":104.682,"low":104.621,"close":104.633,"volume":160.02000427246094},{"timestamp":1742395500000,"open":104.635,"high":104.643,"low":104.618,"close":104.634,"volume":155.5800018310547},{"timestamp":1742395560000,"open":104.635,"high":104.641,"low":104.623,"close":104.638,"volume":144.3300018310547},{"timestamp":1742395620000,"open":104.638,"high":104.652,"low":104.621,"close":104.633,"volume":119.69999694824219},{"timestamp":1742395680000,"open":104.635,"high":104.637,"low":104.602,"close":104.607,"volume":198.24000549316406},{"timestamp":1742395740000,"open":104.607,"high":104.642,"low":104.605,"close":104.642,"volume":157.44000244140625},{"timestamp":1742395800000,"open":104.639,"high":104.651,"low":104.637,"close":104.643,"volume":167.97000122070312},{"timestamp":1742395860000,"open":104.642,"high":104.655,"low":104.642,"close":104.653,"volume":87},{"timestamp":1742395920000,"open":104.652,"high":104.652,"low":104.62,"close":104.624,"volume":181.5},{"timestamp":1742395980000,"open":104.622,"high":104.622,"low":104.598,"close":104.601,"volume":174.6300048828125},{"timestamp":1742396040000,"open":104.602,"high":104.624,"low":104.599,"close":104.618,"volume":101.5199966430664},{"timestamp":1742396100000,"open":104.619,"high":104.619,"low":104.597,"close":104.606,"volume":182.94000244140625},{"timestamp":1742396160000,"open":104.605,"high":104.635,"low":104.598,"close":104.635,"volume":119.58000183105469},{"timestamp":1742396220000,"open":104.635,"high":104.676,"low":104.634,"close":104.662,"volume":141.6300048828125},{"timestamp":1742396280000,"open":104.661,"high":104.668,"low":104.649,"close":104.655,"volume":143.6999969482422},{"timestamp":1742396340000,"open":104.655,"high":104.655,"low":104.616,"close":104.635,"volume":216.4199981689453},{"timestamp":1742396400000,"open":104.637,"high":104.65,"low":104.623,"close":104.629,"volume":179.7899932861328},{"timestamp":1742396460000,"open":104.63,"high":104.654,"low":104.624,"close":104.653,"volume":134.39999389648438},{"timestamp":1742396520000,"open":104.651,"high":104.665,"low":104.649,"close":104.656,"volume":124.9800033569336},{"timestamp":1742396580000,"open":104.654,"high":104.657,"low":104.634,"close":104.634,"volume":108.51000213623047},{"timestamp":1742396640000,"open":104.632,"high":104.632,"low":104.604,"close":104.627,"volume":144.38999938964844},{"timestamp":1742396700000,"open":104.628,"high":104.654,"low":104.625,"close":104.65,"volume":132.24000549316406},{"timestamp":1742396760000,"open":104.649,"high":104.659,"low":104.645,"close":104.656,"volume":138.89999389648438},{"timestamp":1742396820000,"open":104.658,"high":104.662,"low":104.652,"close":104.655,"volume":60},{"timestamp":1742396880000,"open":104.654,"high":104.665,"low":104.644,"close":104.648,"volume":135.57000732421875},{"timestamp":1742396940000,"open":104.647,"high":104.665,"low":104.647,"close":104.66,"volume":97.31999969482422},{"timestamp":1742397000000,"open":104.657,"high":104.66,"low":104.645,"close":104.653,"volume":100.88999938964844},{"timestamp":1742397060000,"open":104.652,"high":104.658,"low":104.648,"close":104.655,"volume":89.16000366210938},{"timestamp":1742397120000,"open":104.657,"high":104.661,"low":104.628,"close":104.63,"volume":84.83999633789062},{"timestamp":1742397180000,"open":104.632,"high":104.633,"low":104.608,"close":104.627,"volume":173.22000122070312},{"timestamp":1742397240000,"open":104.625,"high":104.64,"low":104.616,"close":104.618,"volume":136.02000427246094},{"timestamp":1742397300000,"open":104.62,"high":104.627,"low":104.615,"close":104.618,"volume":95.4000015258789},{"timestamp":1742397360000,"open":104.615,"high":104.619,"low":104.583,"close":104.59,"volume":138.3000030517578},{"timestamp":1742397420000,"open":104.59,"high":104.602,"low":104.576,"close":104.581,"volume":106.19999694824219},{"timestamp":1742397480000,"open":104.58,"high":104.584,"low":104.56,"close":104.568,"volume":201},{"timestamp":1742397540000,"open":104.567,"high":104.58,"low":104.567,"close":104.573,"volume":148.55999755859375},{"timestamp":1742397600000,"open":104.573,"high":104.588,"low":104.559,"close":104.587,"volume":114.08999633789062},{"timestamp":1742397660000,"open":104.588,"high":104.621,"low":104.586,"close":104.61,"volume":122.97000122070312},{"timestamp":1742397720000,"open":104.61,"high":104.614,"low":104.602,"close":104.609,"volume":89.4000015258789},{"timestamp":1742397780000,"open":104.607,"high":104.616,"low":104.594,"close":104.596,"volume":70.5},{"timestamp":1742397840000,"open":104.595,"high":104.598,"low":104.585,"close":104.586,"volume":74.19000244140625},{"timestamp":1742397900000,"open":104.582,"high":104.591,"low":104.57,"close":104.59,"volume":98.43000030517578},{"timestamp":1742397960000,"open":104.59,"high":104.606,"low":104.59,"close":104.596,"volume":93.05999755859375},{"timestamp":1742398020000,"open":104.598,"high":104.626,"low":104.594,"close":104.625,"volume":86.0999984741211},{"timestamp":1742398080000,"open":104.625,"high":104.625,"low":104.607,"close":104.612,"volume":132.60000610351562},{"timestamp":1742398140000,"open":104.609,"high":104.63,"low":104.609,"close":104.627,"volume":60.119998931884766},{"timestamp":1742398200000,"open":104.627,"high":104.646,"low":104.605,"close":104.608,"volume":227.19000244140625},{"timestamp":1742398260000,"open":104.609,"high":104.627,"low":104.608,"close":104.627,"volume":141.92999267578125},{"timestamp":1742398320000,"open":104.628,"high":104.65,"low":104.628,"close":104.643,"volume":138.3000030517578},{"timestamp":1742398380000,"open":104.647,"high":104.666,"low":104.647,"close":104.661,"volume":123.38999938964844},{"timestamp":1742398440000,"open":104.659,"high":104.662,"low":104.644,"close":104.651,"volume":160.52999877929688},{"timestamp":1742398500000,"open":104.653,"high":104.654,"low":104.642,"close":104.651,"volume":130.74000549316406},{"timestamp":1742398560000,"open":104.652,"high":104.655,"low":104.642,"close":104.648,"volume":95.0999984741211},{"timestamp":1742398620000,"open":104.65,"high":104.671,"low":104.649,"close":104.669,"volume":67.5},{"timestamp":1742398680000,"open":104.67,"high":104.677,"low":104.66,"close":104.666,"volume":121.91999816894531},{"timestamp":1742398740000,"open":104.664,"high":104.675,"low":104.647,"close":104.649,"volume":122.25},{"timestamp":1742398800000,"open":104.649,"high":104.666,"low":104.648,"close":104.655,"volume":93.12000274658203},{"timestamp":1742398860000,"open":104.656,"high":104.663,"low":104.639,"close":104.643,"volume":99.9000015258789},{"timestamp":1742398920000,"open":104.644,"high":104.656,"low":104.634,"close":104.651,"volume":117},{"timestamp":1742398980000,"open":104.65,"high":104.658,"low":104.642,"close":104.643,"volume":97.80000305175781},{"timestamp":1742399040000,"open":104.642,"high":104.649,"low":104.635,"close":104.639,"volume":78.5999984741211},{"timestamp":1742399100000,"open":104.641,"high":104.642,"low":104.62,"close":104.623,"volume":99.38999938964844},{"timestamp":1742399160000,"open":104.624,"high":104.629,"low":104.611,"close":104.612,"volume":106.5},{"timestamp":1742399220000,"open":104.613,"high":104.629,"low":104.613,"close":104.623,"volume":111.33000183105469},{"timestamp":1742399280000,"open":104.62,"high":104.639,"low":104.619,"close":104.639,"volume":117.4800033569336},{"timestamp":1742399340000,"open":104.638,"high":104.65,"low":104.634,"close":104.65,"volume":103.0199966430664},{"timestamp":1742399400000,"open":104.653,"high":104.681,"low":104.653,"close":104.679,"volume":136.8300018310547},{"timestamp":1742399460000,"open":104.679,"high":104.7,"low":104.669,"close":104.699,"volume":104.69999694824219},{"timestamp":1742399520000,"open":104.699,"high":104.709,"low":104.697,"close":104.705,"volume":109.7699966430664},{"timestamp":1742399580000,"open":104.704,"high":104.713,"low":104.7,"close":104.709,"volume":96.36000061035156},{"timestamp":1742399640000,"open":104.711,"high":104.729,"low":104.688,"close":104.688,"volume":159.4199981689453},{"timestamp":1742399700000,"open":104.689,"high":104.69,"low":104.672,"close":104.672,"volume":163.0500030517578},{"timestamp":1742399760000,"open":104.67,"high":104.676,"low":104.641,"close":104.67,"volume":165.2100067138672},{"timestamp":1742399820000,"open":104.669,"high":104.685,"low":104.647,"close":104.683,"volume":200.7899932861328},{"timestamp":1742399880000,"open":104.681,"high":104.709,"low":104.668,"close":104.706,"volume":225.08999633789062},{"timestamp":1742399940000,"open":104.703,"high":104.722,"low":104.703,"close":104.715,"volume":168.50999450683594},{"timestamp":1742400000000,"open":104.715,"high":104.731,"low":104.705,"close":104.723,"volume":196.8000030517578},{"timestamp":1742400060000,"open":104.721,"high":104.724,"low":104.713,"close":104.715,"volume":276.7200012207031},{"timestamp":1742400120000,"open":104.716,"high":104.724,"low":104.68,"close":104.68,"volume":215.39999389648438},{"timestamp":1742400180000,"open":104.682,"high":104.712,"low":104.682,"close":104.704,"volume":119.0999984741211},{"timestamp":1742400240000,"open":104.705,"high":104.709,"low":104.69,"close":104.694,"volume":167.30999755859375},{"timestamp":1742400300000,"open":104.694,"high":104.725,"low":104.693,"close":104.724,"volume":160.22999572753906},{"timestamp":1742400360000,"open":104.724,"high":104.727,"low":104.709,"close":104.717,"volume":96.5999984741211},{"timestamp":1742400420000,"open":104.716,"high":104.731,"low":104.71,"close":104.72,"volume":158.10000610351562},{"timestamp":1742400480000,"open":104.721,"high":104.724,"low":104.697,"close":104.705,"volume":142.11000061035156},{"timestamp":1742400540000,"open":104.705,"high":104.705,"low":104.679,"close":104.689,"volume":170.72999572753906},{"timestamp":1742400600000,"open":104.687,"high":104.691,"low":104.667,"close":104.67,"volume":154.6199951171875},{"timestamp":1742400660000,"open":104.669,"high":104.681,"low":104.648,"close":104.651,"volume":104.69999694824219},{"timestamp":1742400720000,"open":104.649,"high":104.673,"low":104.649,"close":104.664,"volume":125.63999938964844},{"timestamp":1742400780000,"open":104.663,"high":104.664,"low":104.646,"close":104.653,"volume":56.61000061035156},{"timestamp":1742400840000,"open":104.653,"high":104.673,"low":104.65,"close":104.659,"volume":109.13999938964844},{"timestamp":1742400900000,"open":104.661,"high":104.664,"low":104.651,"close":104.658,"volume":68.4000015258789},{"timestamp":1742400960000,"open":104.655,"high":104.657,"low":104.626,"close":104.628,"volume":116.76000213623047},{"timestamp":1742401020000,"open":104.629,"high":104.645,"low":104.624,"close":104.64,"volume":117.66000366210938},{"timestamp":1742401080000,"open":104.642,"high":104.645,"low":104.615,"close":104.619,"volume":75.83999633789062},{"timestamp":1742401140000,"open":104.618,"high":104.633,"low":104.616,"close":104.625,"volume":83.61000061035156},{"timestamp":1742401200000,"open":104.623,"high":104.626,"low":104.598,"close":104.617,"volume":124.13999938964844},{"timestamp":1742401260000,"open":104.618,"high":104.626,"low":104.611,"close":104.626,"volume":86.8499984741211},{"timestamp":1742401320000,"open":104.625,"high":104.628,"low":104.605,"close":104.609,"volume":105.98999786376953},{"timestamp":1742401380000,"open":104.608,"high":104.616,"low":104.603,"close":104.615,"volume":79.26000213623047},{"timestamp":1742401440000,"open":104.613,"high":104.613,"low":104.587,"close":104.595,"volume":115.52999877929688},{"timestamp":1742401500000,"open":104.597,"high":104.6,"low":104.588,"close":104.595,"volume":85.19999694824219},{"timestamp":1742401560000,"open":104.593,"high":104.612,"low":104.591,"close":104.61,"volume":65.4000015258789},{"timestamp":1742401620000,"open":104.61,"high":104.628,"low":104.61,"close":104.626,"volume":94.91999816894531},{"timestamp":1742401680000,"open":104.627,"high":104.643,"low":104.621,"close":104.629,"volume":105.2699966430664},{"timestamp":1742401740000,"open":104.629,"high":104.647,"low":104.627,"close":104.63,"volume":75},{"timestamp":1742401800000,"open":104.63,"high":104.642,"low":104.622,"close":104.622,"volume":97.73999786376953},{"timestamp":1742401860000,"open":104.619,"high":104.619,"low":104.6,"close":104.603,"volume":79.19999694824219},{"timestamp":1742401920000,"open":104.603,"high":104.608,"low":104.594,"close":104.603,"volume":98.4000015258789},{"timestamp":1742401980000,"open":104.604,"high":104.608,"low":104.596,"close":104.606,"volume":43.20000076293945},{"timestamp":1742402040000,"open":104.607,"high":104.624,"low":104.604,"close":104.622,"volume":53.70000076293945},{"timestamp":1742402100000,"open":104.621,"high":104.625,"low":104.606,"close":104.607,"volume":57.900001525878906},{"timestamp":1742402160000,"open":104.606,"high":104.609,"low":104.59,"close":104.594,"volume":71.4000015258789},{"timestamp":1742402220000,"open":104.595,"high":104.607,"low":104.587,"close":104.603,"volume":72.08999633789062},{"timestamp":1742402280000,"open":104.602,"high":104.606,"low":104.602,"close":104.603,"volume":44.70000076293945},{"timestamp":1742402340000,"open":104.606,"high":104.634,"low":104.606,"close":104.632,"volume":59.220001220703125},{"timestamp":1742402400000,"open":104.631,"high":104.631,"low":104.612,"close":104.627,"volume":75.23999786376953},{"timestamp":1742402460000,"open":104.629,"high":104.638,"low":104.629,"close":104.638,"volume":46.13999938964844},{"timestamp":1742402520000,"open":104.639,"high":104.644,"low":104.637,"close":104.637,"volume":82.0199966430664},{"timestamp":1742402580000,"open":104.638,"high":104.639,"low":104.618,"close":104.618,"volume":59.279998779296875},{"timestamp":1742402640000,"open":104.618,"high":104.622,"low":104.608,"close":104.62,"volume":64.58999633789062},{"timestamp":1742402700000,"open":104.621,"high":104.622,"low":104.603,"close":104.603,"volume":68.22000122070312},{"timestamp":1742402760000,"open":104.603,"high":104.619,"low":104.603,"close":104.605,"volume":47.189998626708984},{"timestamp":1742402820000,"open":104.605,"high":104.619,"low":104.601,"close":104.604,"volume":47.70000076293945},{"timestamp":1742402880000,"open":104.602,"high":104.62,"low":104.595,"close":104.62,"volume":70.0199966430664},{"timestamp":1742402940000,"open":104.621,"high":104.621,"low":104.613,"close":104.62,"volume":64.31999969482422},{"timestamp":1742403000000,"open":104.621,"high":104.63,"low":104.617,"close":104.621,"volume":105.98999786376953},{"timestamp":1742403060000,"open":104.622,"high":104.627,"low":104.605,"close":104.627,"volume":79.29000091552734},{"timestamp":1742403120000,"open":104.626,"high":104.644,"low":104.626,"close":104.638,"volume":84.9000015258789},{"timestamp":1742403180000,"open":104.639,"high":104.659,"low":104.639,"close":104.658,"volume":55.5},{"timestamp":1742403240000,"open":104.657,"high":104.674,"low":104.655,"close":104.674,"volume":54.599998474121094},{"timestamp":1742403300000,"open":104.673,"high":104.674,"low":104.657,"close":104.657,"volume":73.9800033569336},{"timestamp":1742403360000,"open":104.658,"high":104.662,"low":104.649,"close":104.654,"volume":63},{"timestamp":1742403420000,"open":104.653,"high":104.664,"low":104.646,"close":104.651,"volume":141.72000122070312},{"timestamp":1742403480000,"open":104.649,"high":104.651,"low":104.642,"close":104.642,"volume":55.20000076293945},{"timestamp":1742403540000,"open":104.642,"high":104.645,"low":104.634,"close":104.638,"volume":67.5},{"timestamp":1742403600000,"open":104.637,"high":104.637,"low":104.629,"close":104.634,"volume":85.80000305175781},{"timestamp":1742403660000,"open":104.634,"high":104.646,"low":104.632,"close":104.637,"volume":86.4000015258789},{"timestamp":1742403720000,"open":104.636,"high":104.636,"low":104.614,"close":104.621,"volume":104.0999984741211},{"timestamp":1742403780000,"open":104.621,"high":104.63,"low":104.615,"close":104.628,"volume":109.80000305175781},{"timestamp":1742403840000,"open":104.627,"high":104.629,"low":104.608,"close":104.629,"volume":81},{"timestamp":1742403900000,"open":104.629,"high":104.635,"low":104.612,"close":104.612,"volume":83.4000015258789},{"timestamp":1742403960000,"open":104.61,"high":104.61,"low":104.596,"close":104.605,"volume":75.30000305175781},{"timestamp":1742404020000,"open":104.606,"high":104.607,"low":104.587,"close":104.587,"volume":105.80999755859375},{"timestamp":1742404080000,"open":104.586,"high":104.586,"low":104.573,"close":104.58,"volume":33.599998474121094},{"timestamp":1742404140000,"open":104.578,"high":104.589,"low":104.573,"close":104.575,"volume":91.73999786376953},{"timestamp":1742404200000,"open":104.574,"high":104.582,"low":104.565,"close":104.576,"volume":106.2300033569336},{"timestamp":1742404260000,"open":104.575,"high":104.596,"low":104.572,"close":104.58,"volume":73.29000091552734},{"timestamp":1742404320000,"open":104.581,"high":104.589,"low":104.561,"close":104.567,"volume":75.77999877929688},{"timestamp":1742404380000,"open":104.566,"high":104.569,"low":104.556,"close":104.558,"volume":77.30999755859375},{"timestamp":1742404440000,"open":104.556,"high":104.558,"low":104.536,"close":104.541,"volume":109.5},{"timestamp":1742404500000,"open":104.54,"high":104.566,"low":104.54,"close":104.559,"volume":65.0999984741211},{"timestamp":1742404560000,"open":104.559,"high":104.559,"low":104.536,"close":104.541,"volume":108.30000305175781},{"timestamp":1742404620000,"open":104.54,"high":104.545,"low":104.532,"close":104.538,"volume":140.39999389648438},{"timestamp":1742404680000,"open":104.539,"high":104.569,"low":104.538,"close":104.565,"volume":108.5999984741211},{"timestamp":1742404740000,"open":104.567,"high":104.581,"low":104.565,"close":104.575,"volume":89.19000244140625},{"timestamp":1742404800000,"open":104.574,"high":104.574,"low":104.559,"close":104.562,"volume":71.0999984741211},{"timestamp":1742404860000,"open":104.563,"high":104.581,"low":104.563,"close":104.577,"volume":83.94000244140625},{"timestamp":1742404920000,"open":104.577,"high":104.588,"low":104.573,"close":104.578,"volume":93.41999816894531},{"timestamp":1742404980000,"open":104.577,"high":104.587,"low":104.577,"close":104.584,"volume":47.70000076293945},{"timestamp":1742405040000,"open":104.582,"high":104.584,"low":104.572,"close":104.578,"volume":64.37999725341797},{"timestamp":1742405100000,"open":104.581,"high":104.587,"low":104.578,"close":104.578,"volume":89.22000122070312},{"timestamp":1742405160000,"open":104.579,"high":104.58,"low":104.562,"close":104.562,"volume":52.31999969482422},{"timestamp":1742405220000,"open":104.565,"high":104.57,"low":104.56,"close":104.562,"volume":80.69999694824219},{"timestamp":1742405280000,"open":104.564,"high":104.567,"low":104.555,"close":104.555,"volume":96.98999786376953},{"timestamp":1742405340000,"open":104.555,"high":104.557,"low":104.537,"close":104.543,"volume":102.51000213623047},{"timestamp":1742405400000,"open":104.542,"high":104.545,"low":104.532,"close":104.538,"volume":119.33999633789062},{"timestamp":1742405460000,"open":104.538,"high":104.544,"low":104.522,"close":104.522,"volume":104.81999969482422},{"timestamp":1742405520000,"open":104.521,"high":104.548,"low":104.513,"close":104.545,"volume":138.83999633789062},{"timestamp":1742405580000,"open":104.544,"high":104.563,"low":104.544,"close":104.556,"volume":140.52000427246094},{"timestamp":1742405640000,"open":104.556,"high":104.564,"low":104.556,"close":104.562,"volume":83.48999786376953},{"timestamp":1742405700000,"open":104.56,"high":104.562,"low":104.548,"close":104.556,"volume":88.37999725341797},{"timestamp":1742405760000,"open":104.555,"high":104.567,"low":104.555,"close":104.566,"volume":49.91999816894531},{"timestamp":1742405820000,"open":104.566,"high":104.598,"low":104.566,"close":104.593,"volume":106.94999694824219},{"timestamp":1742405880000,"open":104.593,"high":104.594,"low":104.583,"close":104.584,"volume":106.83000183105469},{"timestamp":1742405940000,"open":104.582,"high":104.606,"low":104.58,"close":104.602,"volume":74.45999908447266},{"timestamp":1742406000000,"open":104.6,"high":104.602,"low":104.592,"close":104.597,"volume":63.36000061035156},{"timestamp":1742406060000,"open":104.597,"high":104.607,"low":104.596,"close":104.604,"volume":60.41999816894531},{"timestamp":1742406120000,"open":104.604,"high":104.605,"low":104.591,"close":104.591,"volume":38.81999969482422},{"timestamp":1742406180000,"open":104.593,"high":104.597,"low":104.582,"close":104.585,"volume":78},{"timestamp":1742406240000,"open":104.586,"high":104.59,"low":104.546,"close":104.547,"volume":118.91999816894531},{"timestamp":1742406300000,"open":104.547,"high":104.559,"low":104.545,"close":104.554,"volume":93.4800033569336},{"timestamp":1742406360000,"open":104.558,"high":104.559,"low":104.536,"close":104.537,"volume":91.9800033569336},{"timestamp":1742406420000,"open":104.538,"high":104.542,"low":104.518,"close":104.524,"volume":161.97000122070312},{"timestamp":1742406480000,"open":104.525,"high":104.526,"low":104.501,"close":104.501,"volume":154.1999969482422},{"timestamp":1742406540000,"open":104.501,"high":104.509,"low":104.489,"close":104.509,"volume":170.27999877929688},{"timestamp":1742406600000,"open":104.512,"high":104.541,"low":104.511,"close":104.53,"volume":132.8699951171875},{"timestamp":1742406660000,"open":104.529,"high":104.546,"low":104.521,"close":104.542,"volume":117.41999816894531},{"timestamp":1742406720000,"open":104.54,"high":104.545,"low":104.531,"close":104.534,"volume":94.0199966430664},{"timestamp":1742406780000,"open":104.532,"high":104.542,"low":104.53,"close":104.542,"volume":105.1500015258789},{"timestamp":1742406840000,"open":104.541,"high":104.572,"low":104.536,"close":104.572,"volume":151.9199981689453},{"timestamp":1742406900000,"open":104.571,"high":104.575,"low":104.551,"close":104.557,"volume":115.0199966430664},{"timestamp":1742406960000,"open":104.557,"high":104.573,"low":104.557,"close":104.57,"volume":86.12999725341797},{"timestamp":1742407020000,"open":104.567,"high":104.577,"low":104.556,"close":104.556,"volume":91.86000061035156},{"timestamp":1742407080000,"open":104.556,"high":104.569,"low":104.554,"close":104.554,"volume":91.91999816894531},{"timestamp":1742407140000,"open":104.555,"high":104.561,"low":104.528,"close":104.528,"volume":253.1999969482422},{"timestamp":1742407200000,"open":104.517,"high":104.571,"low":104.426,"close":104.434,"volume":703.260009765625},{"timestamp":1742407260000,"open":104.436,"high":104.447,"low":104.366,"close":104.43,"volume":606.47998046875},{"timestamp":1742407320000,"open":104.428,"high":104.444,"low":104.383,"close":104.396,"volume":528.27001953125},{"timestamp":1742407380000,"open":104.395,"high":104.443,"low":104.378,"close":104.391,"volume":441.9599914550781},{"timestamp":1742407440000,"open":104.39,"high":104.45,"low":104.368,"close":104.44,"volume":389.4599914550781},{"timestamp":1742407500000,"open":104.442,"high":104.443,"low":104.318,"close":104.343,"volume":506.5199890136719},{"timestamp":1742407560000,"open":104.341,"high":104.344,"low":104.305,"close":104.323,"volume":482.3999938964844},{"timestamp":1742407620000,"open":104.322,"high":104.448,"low":104.318,"close":104.404,"volume":534.9600219726562},{"timestamp":1742407680000,"open":104.405,"high":104.417,"low":104.328,"close":104.33,"volume":439.79998779296875},{"timestamp":1742407740000,"open":104.33,"high":104.351,"low":104.308,"close":104.336,"volume":449.3399963378906},{"timestamp":1742407800000,"open":104.337,"high":104.374,"low":104.334,"close":104.348,"volume":458.7900085449219},{"timestamp":1742407860000,"open":104.349,"high":104.361,"low":104.311,"close":104.318,"volume":392.3999938964844},{"timestamp":1742407920000,"open":104.318,"high":104.331,"low":104.284,"close":104.309,"volume":398.3999938964844},{"timestamp":1742407980000,"open":104.308,"high":104.315,"low":104.226,"close":104.248,"volume":462.7200012207031},{"timestamp":1742408040000,"open":104.25,"high":104.267,"low":104.234,"close":104.256,"volume":357.239990234375},{"timestamp":1742408100000,"open":104.255,"high":104.293,"low":104.255,"close":104.279,"volume":372.9599914550781},{"timestamp":1742408160000,"open":104.281,"high":104.317,"low":104.274,"close":104.298,"volume":354.4200134277344},{"timestamp":1742408220000,"open":104.297,"high":104.317,"low":104.249,"close":104.251,"volume":391.20001220703125},{"timestamp":1742408280000,"open":104.251,"high":104.26,"low":104.221,"close":104.227,"volume":333.8999938964844},{"timestamp":1742408340000,"open":104.224,"high":104.26,"low":104.214,"close":104.217,"volume":287.1000061035156},{"timestamp":1742408400000,"open":104.214,"high":104.249,"low":104.212,"close":104.216,"volume":278.0400085449219},{"timestamp":1742408460000,"open":104.214,"high":104.245,"low":104.2,"close":104.206,"volume":280.20001220703125},{"timestamp":1742408520000,"open":104.204,"high":104.218,"low":104.18,"close":104.194,"volume":270.6300048828125},{"timestamp":1742408580000,"open":104.192,"high":104.228,"low":104.16,"close":104.228,"volume":271.7099914550781},{"timestamp":1742408640000,"open":104.228,"high":104.228,"low":104.172,"close":104.173,"volume":320.9100036621094},{"timestamp":1742408700000,"open":104.171,"high":104.188,"low":104.155,"close":104.172,"volume":256.6499938964844},{"timestamp":1742408760000,"open":104.17,"high":104.18,"low":104.151,"close":104.172,"volume":317.1000061035156},{"timestamp":1742408820000,"open":104.172,"high":104.188,"low":104.153,"close":104.185,"volume":313.2900085449219},{"timestamp":1742408880000,"open":104.184,"high":104.184,"low":104.139,"close":104.147,"volume":256.79998779296875},{"timestamp":1742408940000,"open":104.146,"high":104.171,"low":104.145,"close":104.167,"volume":183.17999267578125},{"timestamp":1742409000000,"open":104.169,"high":104.231,"low":104.169,"close":104.208,"volume":318.0299987792969},{"timestamp":1742409060000,"open":104.217,"high":104.296,"low":104.214,"close":104.281,"volume":314.3699951171875},{"timestamp":1742409120000,"open":104.288,"high":104.324,"low":104.282,"close":104.313,"volume":241.1999969482422},{"timestamp":1742409180000,"open":104.313,"high":104.323,"low":104.276,"close":104.276,"volume":329.6099853515625},{"timestamp":1742409240000,"open":104.274,"high":104.277,"low":104.221,"close":104.226,"volume":367.6499938964844},{"timestamp":1742409300000,"open":104.225,"high":104.25,"low":104.189,"close":104.192,"volume":329.2200012207031},{"timestamp":1742409360000,"open":104.192,"high":104.21,"low":104.147,"close":104.147,"volume":400.2900085449219},{"timestamp":1742409420000,"open":104.148,"high":104.15,"low":104.112,"close":104.123,"volume":422.3399963378906},{"timestamp":1742409480000,"open":104.123,"high":104.123,"low":104.074,"close":104.106,"volume":455.2200012207031},{"timestamp":1742409540000,"open":104.105,"high":104.117,"low":104.06,"close":104.062,"volume":390.29998779296875},{"timestamp":1742409600000,"open":104.058,"high":104.073,"low":103.998,"close":104.004,"volume":435.69000244140625},{"timestamp":1742409660000,"open":104.005,"high":104.03,"low":103.991,"close":103.991,"volume":415.44000244140625},{"timestamp":1742409720000,"open":103.992,"high":104.019,"low":103.961,"close":104.004,"volume":561.4199829101562},{"timestamp":1742409780000,"open":104.005,"high":104.01,"low":103.948,"close":104.001,"volume":463.5},{"timestamp":1742409840000,"open":103.999,"high":104.035,"low":103.991,"close":104.008,"volume":551.6099853515625},{"timestamp":1742409900000,"open":104.009,"high":104.013,"low":103.917,"close":103.917,"volume":479.1300048828125},{"timestamp":1742409960000,"open":103.917,"high":103.98,"low":103.873,"close":103.976,"volume":497.1000061035156},{"timestamp":1742410020000,"open":103.977,"high":103.98,"low":103.918,"close":103.933,"volume":306.29998779296875},{"timestamp":1742410080000,"open":103.933,"high":104.007,"low":103.933,"close":103.975,"volume":408.3299865722656},{"timestamp":1742410140000,"open":103.973,"high":103.99,"low":103.941,"close":103.965,"volume":291.29998779296875},{"timestamp":1742410200000,"open":103.969,"high":103.982,"low":103.954,"close":103.965,"volume":261.0899963378906},{"timestamp":1742410260000,"open":103.966,"high":104.011,"low":103.966,"close":104.002,"volume":337.55999755859375},{"timestamp":1742410320000,"open":104.001,"high":104.041,"low":103.984,"close":104.018,"volume":378.989990234375},{"timestamp":1742410380000,"open":104.015,"high":104.03,"low":103.98,"close":104.03,"volume":343.6499938964844},{"timestamp":1742410440000,"open":104.03,"high":104.036,"low":103.987,"close":103.994,"volume":403.67999267578125},{"timestamp":1742410500000,"open":103.996,"high":104.029,"low":103.993,"close":104.016,"volume":382.95001220703125},{"timestamp":1742410560000,"open":104.018,"high":104.018,"low":103.968,"close":103.983,"volume":437.19000244140625},{"timestamp":1742410620000,"open":103.985,"high":104.001,"low":103.96,"close":104,"volume":260.25},{"timestamp":1742410680000,"open":104.002,"high":104.018,"low":103.958,"close":103.982,"volume":369.9599914550781},{"timestamp":1742410740000,"open":103.983,"high":104.033,"low":103.979,"close":104.012,"volume":296.82000732421875},{"timestamp":1742410800000,"open":104.01,"high":104.05,"low":104.007,"close":104.049,"volume":335.489990234375},{"timestamp":1742410860000,"open":104.054,"high":104.06,"low":104.037,"close":104.049,"volume":322.9800109863281},{"timestamp":1742410920000,"open":104.047,"high":104.072,"low":104.034,"close":104.047,"volume":311.9100036621094},{"timestamp":1742410980000,"open":104.046,"high":104.057,"low":104.007,"close":104.015,"volume":217.52999877929688},{"timestamp":1742411040000,"open":104.013,"high":104.013,"low":103.957,"close":103.969,"volume":220.8000030517578},{"timestamp":1742411100000,"open":103.968,"high":104.029,"low":103.966,"close":104.006,"volume":271.20001220703125},{"timestamp":1742411160000,"open":104.007,"high":104.029,"low":103.989,"close":104.017,"volume":242.8800048828125},{"timestamp":1742411220000,"open":104.016,"high":104.018,"low":103.989,"close":104.011,"volume":244.7100067138672},{"timestamp":1742411280000,"open":104.013,"high":104.036,"low":104.009,"close":104.027,"volume":236.42999267578125},{"timestamp":1742411340000,"open":104.024,"high":104.054,"low":104.013,"close":104.031,"volume":254.10000610351562},{"timestamp":1742411400000,"open":104.037,"high":104.062,"low":104.024,"close":104.034,"volume":307.5},{"timestamp":1742411460000,"open":104.031,"high":104.071,"low":104.014,"close":104.031,"volume":406.2900085449219},{"timestamp":1742411520000,"open":104.033,"high":104.054,"low":104.017,"close":104.036,"volume":375.29998779296875},{"timestamp":1742411580000,"open":104.036,"high":104.038,"low":104.007,"close":104.008,"volume":253.13999938964844},{"timestamp":1742411640000,"open":104.01,"high":104.094,"low":104.007,"close":104.093,"volume":348},{"timestamp":1742411700000,"open":104.093,"high":104.094,"low":104.061,"close":104.074,"volume":286.32000732421875},{"timestamp":1742411760000,"open":104.08,"high":104.115,"low":104.08,"close":104.105,"volume":258.3299865722656},{"timestamp":1742411820000,"open":104.104,"high":104.15,"low":104.1,"close":104.129,"volume":405.6600036621094},{"timestamp":1742411880000,"open":104.126,"high":104.132,"low":104.064,"close":104.065,"volume":361.8900146484375},{"timestamp":1742411940000,"open":104.067,"high":104.108,"low":104.067,"close":104.088,"volume":325.0199890136719},{"timestamp":1742412000000,"open":104.091,"high":104.093,"low":104.008,"close":104.009,"volume":273.3299865722656},{"timestamp":1742412060000,"open":104.008,"high":104.031,"low":103.996,"close":104.006,"volume":195.1199951171875},{"timestamp":1742412120000,"open":104.009,"high":104.035,"low":104.009,"close":104.02,"volume":161.94000244140625},{"timestamp":1742412180000,"open":104.022,"high":104.023,"low":103.987,"close":104.017,"volume":180},{"timestamp":1742412240000,"open":104.016,"high":104.04,"low":103.992,"close":104.012,"volume":193.32000732421875},{"timestamp":1742412300000,"open":104.013,"high":104.033,"low":103.993,"close":103.999,"volume":206.39999389648438},{"timestamp":1742412360000,"open":103.999,"high":104.027,"low":103.994,"close":104.01,"volume":245.49000549316406},{"timestamp":1742412420000,"open":104.012,"high":104.012,"low":103.954,"close":103.966,"volume":263.30999755859375},{"timestamp":1742412480000,"open":103.968,"high":103.995,"low":103.935,"close":103.937,"volume":344.1000061035156},{"timestamp":1742412540000,"open":103.936,"high":103.967,"low":103.913,"close":103.966,"volume":345.29998779296875},{"timestamp":1742412600000,"open":103.969,"high":104.009,"low":103.966,"close":103.998,"volume":267.0899963378906},{"timestamp":1742412660000,"open":104,"high":104.023,"low":103.935,"close":103.938,"volume":330.69000244140625},{"timestamp":1742412720000,"open":103.94,"high":103.969,"low":103.934,"close":103.938,"volume":256.5},{"timestamp":1742412780000,"open":103.946,"high":103.973,"low":103.926,"close":103.933,"volume":252.3000030517578},{"timestamp":1742412840000,"open":103.932,"high":103.949,"low":103.913,"close":103.944,"volume":237.60000610351562},{"timestamp":1742412900000,"open":103.944,"high":103.946,"low":103.878,"close":103.882,"volume":289.20001220703125},{"timestamp":1742412960000,"open":103.884,"high":103.922,"low":103.879,"close":103.916,"volume":272.1000061035156},{"timestamp":1742413020000,"open":103.916,"high":103.94,"low":103.913,"close":103.934,"volume":289.9200134277344},{"timestamp":1742413080000,"open":103.932,"high":103.951,"low":103.926,"close":103.943,"volume":191.07000732421875},{"timestamp":1742413140000,"open":103.942,"high":103.953,"low":103.919,"close":103.946,"volume":175.8000030517578},{"timestamp":1742413200000,"open":103.946,"high":103.976,"low":103.94,"close":103.959,"volume":254.07000732421875},{"timestamp":1742413260000,"open":103.959,"high":104.017,"low":103.956,"close":104.003,"volume":193.1999969482422},{"timestamp":1742413320000,"open":104.003,"high":104.007,"low":103.971,"close":103.977,"volume":201.60000610351562},{"timestamp":1742413380000,"open":103.977,"high":104.028,"low":103.972,"close":104.012,"volume":237.24000549316406},{"timestamp":1742413440000,"open":104.012,"high":104.051,"low":104.003,"close":104.047,"volume":202.0800018310547},{"timestamp":1742413500000,"open":104.046,"high":104.048,"low":104.002,"close":104.018,"volume":161.30999755859375},{"timestamp":1742413560000,"open":104.018,"high":104.018,"low":103.994,"close":103.998,"volume":216.89999389648438},{"timestamp":1742413620000,"open":103.997,"high":104.016,"low":103.991,"close":103.994,"volume":131.39999389648438},{"timestamp":1742413680000,"open":103.993,"high":104.003,"low":103.973,"close":103.987,"volume":217.1999969482422},{"timestamp":1742413740000,"open":103.984,"high":103.996,"low":103.967,"close":103.969,"volume":158.5800018310547},{"timestamp":1742413800000,"open":103.968,"high":103.968,"low":103.915,"close":103.924,"volume":339.7799987792969},{"timestamp":1742413860000,"open":103.923,"high":103.929,"low":103.89,"close":103.92,"volume":249.69000244140625},{"timestamp":1742413920000,"open":103.92,"high":103.943,"low":103.911,"close":103.914,"volume":196.5},{"timestamp":1742413980000,"open":103.914,"high":103.953,"low":103.912,"close":103.942,"volume":144.4499969482422},{"timestamp":1742414040000,"open":103.938,"high":103.969,"low":103.93,"close":103.963,"volume":295.3500061035156},{"timestamp":1742414100000,"open":103.963,"high":103.968,"low":103.939,"close":103.946,"volume":254.22000122070312},{"timestamp":1742414160000,"open":103.945,"high":103.945,"low":103.923,"close":103.93,"volume":157.13999938964844},{"timestamp":1742414220000,"open":103.929,"high":103.929,"low":103.898,"close":103.908,"volume":162.38999938964844},{"timestamp":1742414280000,"open":103.906,"high":103.941,"low":103.904,"close":103.916,"volume":144.3000030517578},{"timestamp":1742414340000,"open":103.916,"high":103.935,"low":103.916,"close":103.92,"volume":232.97999572753906},{"timestamp":1742414400000,"open":103.924,"high":103.969,"low":103.919,"close":103.964,"volume":121.13999938964844},{"timestamp":1742414460000,"open":103.963,"high":103.965,"low":103.943,"close":103.952,"volume":100.62000274658203},{"timestamp":1742414520000,"open":103.95,"high":103.977,"low":103.948,"close":103.968,"volume":104.69999694824219},{"timestamp":1742414580000,"open":103.964,"high":103.972,"low":103.963,"close":103.966,"volume":50.400001525878906},{"timestamp":1742414640000,"open":103.965,"high":103.965,"low":103.922,"close":103.928,"volume":66.08999633789062},{"timestamp":1742414700000,"open":103.926,"high":103.926,"low":103.884,"close":103.896,"volume":77.55000305175781},{"timestamp":1742414760000,"open":103.894,"high":103.899,"low":103.887,"close":103.891,"volume":51.9900016784668},{"timestamp":1742414820000,"open":103.891,"high":103.924,"low":103.89,"close":103.924,"volume":53.52000045776367},{"timestamp":1742414880000,"open":103.922,"high":103.941,"low":103.922,"close":103.925,"volume":80.94000244140625},{"timestamp":1742414940000,"open":103.925,"high":103.928,"low":103.918,"close":103.927,"volume":52.68000030517578},{"timestamp":1742415000000,"open":103.932,"high":103.932,"low":103.921,"close":103.924,"volume":72.12000274658203},{"timestamp":1742415060000,"open":103.922,"high":103.922,"low":103.896,"close":103.896,"volume":71.33999633789062},{"timestamp":1742415120000,"open":103.89,"high":103.891,"low":103.867,"close":103.867,"volume":65.27999877929688},{"timestamp":1742415180000,"open":103.865,"high":103.875,"low":103.857,"close":103.857,"volume":62.099998474121094},{"timestamp":1742415240000,"open":103.858,"high":103.88,"low":103.849,"close":103.85,"volume":72.30000305175781},{"timestamp":1742415300000,"open":103.847,"high":103.847,"low":103.816,"close":103.816,"volume":126.9000015258789},{"timestamp":1742415360000,"open":103.816,"high":103.832,"low":103.806,"close":103.806,"volume":106.88999938964844},{"timestamp":1742415420000,"open":103.809,"high":103.835,"low":103.806,"close":103.811,"volume":119.19000244140625},{"timestamp":1742415480000,"open":103.81,"high":103.832,"low":103.804,"close":103.828,"volume":69.05999755859375},{"timestamp":1742415540000,"open":103.826,"high":103.848,"low":103.808,"close":103.844,"volume":72.9000015258789},{"timestamp":1742415600000,"open":103.842,"high":103.869,"low":103.841,"close":103.859,"volume":72.30000305175781},{"timestamp":1742415660000,"open":103.854,"high":103.86,"low":103.841,"close":103.841,"volume":73.52999877929688},{"timestamp":1742415720000,"open":103.842,"high":103.848,"low":103.837,"close":103.839,"volume":82.62000274658203},{"timestamp":1742415780000,"open":103.837,"high":103.853,"low":103.836,"close":103.84,"volume":40.95000076293945},{"timestamp":1742415840000,"open":103.839,"high":103.854,"low":103.836,"close":103.854,"volume":48.5099983215332},{"timestamp":1742415900000,"open":103.854,"high":103.855,"low":103.837,"close":103.84,"volume":44.7599983215332},{"timestamp":1742415960000,"open":103.838,"high":103.851,"low":103.829,"close":103.849,"volume":54.29999923706055},{"timestamp":1742416020000,"open":103.848,"high":103.857,"low":103.838,"close":103.857,"volume":34.59000015258789},{"timestamp":1742416080000,"open":103.857,"high":103.859,"low":103.84,"close":103.841,"volume":31.139999389648438},{"timestamp":1742416140000,"open":103.839,"high":103.848,"low":103.833,"close":103.842,"volume":64.9800033569336},{"timestamp":1742416200000,"open":103.841,"high":103.86,"low":103.837,"close":103.86,"volume":42.119998931884766},{"timestamp":1742416260000,"open":103.857,"high":103.857,"low":103.822,"close":103.827,"volume":60.09000015258789},{"timestamp":1742416320000,"open":103.824,"high":103.825,"low":103.817,"close":103.817,"volume":50.970001220703125},{"timestamp":1742416380000,"open":103.818,"high":103.825,"low":103.816,"close":103.824,"volume":39.56999969482422},{"timestamp":1742416440000,"open":103.823,"high":103.825,"low":103.816,"close":103.816,"volume":18.239999771118164},{"timestamp":1742416500000,"open":103.819,"high":103.831,"low":103.819,"close":103.82,"volume":39.18000030517578},{"timestamp":1742416560000,"open":103.82,"high":103.82,"low":103.802,"close":103.805,"volume":36.779998779296875},{"timestamp":1742416620000,"open":103.803,"high":103.806,"low":103.803,"close":103.803,"volume":8.760000228881836},{"timestamp":1742416680000,"open":103.804,"high":103.806,"low":103.799,"close":103.803,"volume":12.359999656677246},{"timestamp":1742416740000,"open":103.802,"high":103.816,"low":103.802,"close":103.808,"volume":29.15999984741211},{"timestamp":1742416800000,"open":103.807,"high":103.807,"low":103.783,"close":103.785,"volume":47.34000015258789},{"timestamp":1742416860000,"open":103.785,"high":103.786,"low":103.773,"close":103.783,"volume":84.36000061035156},{"timestamp":1742416920000,"open":103.784,"high":103.797,"low":103.779,"close":103.797,"volume":38.7599983215332},{"timestamp":1742416980000,"open":103.794,"high":103.796,"low":103.782,"close":103.784,"volume":49.77000045776367},{"timestamp":1742417040000,"open":103.783,"high":103.787,"low":103.777,"close":103.786,"volume":46.08000183105469},{"timestamp":1742417100000,"open":103.788,"high":103.791,"low":103.774,"close":103.774,"volume":65.04000091552734},{"timestamp":1742417160000,"open":103.773,"high":103.78,"low":103.764,"close":103.764,"volume":61.59000015258789},{"timestamp":1742417220000,"open":103.765,"high":103.77,"low":103.761,"close":103.764,"volume":41.52000045776367},{"timestamp":1742417280000,"open":103.762,"high":103.773,"low":103.762,"close":103.769,"volume":24},{"timestamp":1742417340000,"open":103.77,"high":103.772,"low":103.758,"close":103.768,"volume":66.44999694824219},{"timestamp":1742417400000,"open":103.769,"high":103.773,"low":103.761,"close":103.763,"volume":57.47999954223633},{"timestamp":1742417460000,"open":103.764,"high":103.784,"low":103.753,"close":103.778,"volume":92.0999984741211},{"timestamp":1742417520000,"open":103.776,"high":103.78,"low":103.76,"close":103.76,"volume":31.6200008392334},{"timestamp":1742417580000,"open":103.758,"high":103.775,"low":103.751,"close":103.762,"volume":65.4000015258789},{"timestamp":1742417640000,"open":103.759,"high":103.759,"low":103.731,"close":103.731,"volume":63.29999923706055},{"timestamp":1742417700000,"open":103.732,"high":103.756,"low":103.723,"close":103.752,"volume":81.5999984741211},{"timestamp":1742417760000,"open":103.751,"high":103.763,"low":103.746,"close":103.758,"volume":64.68000030517578},{"timestamp":1742417820000,"open":103.759,"high":103.769,"low":103.745,"close":103.753,"volume":83.5199966430664},{"timestamp":1742417880000,"open":103.749,"high":103.797,"low":103.749,"close":103.797,"volume":48.47999954223633},{"timestamp":1742417940000,"open":103.794,"high":103.794,"low":103.777,"close":103.784,"volume":32.70000076293945},{"timestamp":1742418000000,"open":103.785,"high":103.785,"low":103.772,"close":103.772,"volume":5.699999809265137},{"timestamp":1742418120000,"open":103.776,"high":103.776,"low":103.776,"close":103.776,"volume":0.8999999761581421},{"timestamp":1742418300000,"open":103.776,"high":103.776,"low":103.776,"close":103.776,"volume":2.4000000953674316},{"timestamp":1742418360000,"open":103.776,"high":103.776,"low":103.776,"close":103.776,"volume":3},{"timestamp":1742418420000,"open":103.769,"high":103.769,"low":103.769,"close":103.769,"volume":0.8999999761581421},{"timestamp":1742418600000,"open":103.762,"high":103.769,"low":103.762,"close":103.769,"volume":3},{"timestamp":1742418720000,"open":103.769,"high":103.769,"low":103.748,"close":103.748,"volume":1.7999999523162842},{"timestamp":1742418780000,"open":103.747,"high":103.759,"low":103.747,"close":103.759,"volume":2.4600000381469727},{"timestamp":1742418840000,"open":103.759,"high":103.759,"low":103.759,"close":103.759,"volume":0.8999999761581421},{"timestamp":1742418900000,"open":103.76,"high":103.795,"low":103.76,"close":103.795,"volume":4.800000190734863},{"timestamp":1742418960000,"open":103.794,"high":103.794,"low":103.77,"close":103.78,"volume":11.699999809265137},{"timestamp":1742419020000,"open":103.78,"high":103.784,"low":103.773,"close":103.778,"volume":18.899999618530273},{"timestamp":1742419080000,"open":103.773,"high":103.784,"low":103.773,"close":103.78,"volume":13.199999809265137},{"timestamp":1742419140000,"open":103.774,"high":103.783,"low":103.75,"close":103.783,"volume":28.799999237060547},{"timestamp":1742419200000,"open":103.771,"high":103.789,"low":103.771,"close":103.789,"volume":21.299999237060547},{"timestamp":1742419260000,"open":103.789,"high":103.793,"low":103.756,"close":103.772,"volume":12.899999618530273},{"timestamp":1742419320000,"open":103.774,"high":103.776,"low":103.774,"close":103.776,"volume":6},{"timestamp":1742419380000,"open":103.775,"high":103.783,"low":103.772,"close":103.782,"volume":10.800000190734863},{"timestamp":1742419440000,"open":103.786,"high":103.792,"low":103.785,"close":103.791,"volume":15.600000381469727},{"timestamp":1742419500000,"open":103.795,"high":103.795,"low":103.787,"close":103.789,"volume":16.799999237060547},{"timestamp":1742419560000,"open":103.789,"high":103.791,"low":103.789,"close":103.791,"volume":4.800000190734863},{"timestamp":1742419620000,"open":103.792,"high":103.797,"low":103.792,"close":103.797,"volume":12},{"timestamp":1742419680000,"open":103.797,"high":103.798,"low":103.796,"close":103.796,"volume":7.199999809265137},{"timestamp":1742419740000,"open":103.798,"high":103.801,"low":103.796,"close":103.8,"volume":12},{"timestamp":1742419800000,"open":103.801,"high":103.801,"low":103.789,"close":103.796,"volume":19.200000762939453},{"timestamp":1742419860000,"open":103.798,"high":103.812,"low":103.798,"close":103.809,"volume":21.600000381469727},{"timestamp":1742419920000,"open":103.811,"high":103.811,"low":103.811,"close":103.811,"volume":1.2000000476837158},{"timestamp":1742419980000,"open":103.811,"high":103.813,"low":103.811,"close":103.813,"volume":6},{"timestamp":1742420040000,"open":103.812,"high":103.812,"low":103.809,"close":103.811,"volume":13.199999809265137},{"timestamp":1742420100000,"open":103.809,"high":103.816,"low":103.807,"close":103.813,"volume":28.200000762939453},{"timestamp":1742420160000,"open":103.817,"high":103.817,"low":103.811,"close":103.812,"volume":20.399999618530273},{"timestamp":1742420220000,"open":103.815,"high":103.815,"low":103.806,"close":103.808,"volume":21.600000381469727},{"timestamp":1742420280000,"open":103.809,"high":103.814,"low":103.809,"close":103.814,"volume":13.800000190734863},{"timestamp":1742420340000,"open":103.815,"high":103.84,"low":103.812,"close":103.84,"volume":82.19999694824219},{"timestamp":1742420400000,"open":103.842,"high":103.849,"low":103.841,"close":103.849,"volume":30},{"timestamp":1742420460000,"open":103.85,"high":103.855,"low":103.848,"close":103.855,"volume":30},{"timestamp":1742420520000,"open":103.855,"high":103.856,"low":103.853,"close":103.855,"volume":20.399999618530273},{"timestamp":1742420580000,"open":103.855,"high":103.856,"low":103.853,"close":103.853,"volume":13.199999809265137},{"timestamp":1742420640000,"open":103.852,"high":103.858,"low":103.852,"close":103.855,"volume":38.400001525878906},{"timestamp":1742420700000,"open":103.857,"high":103.862,"low":103.852,"close":103.862,"volume":27.600000381469727},{"timestamp":1742420760000,"open":103.861,"high":103.862,"low":103.856,"close":103.86,"volume":16.200000762939453},{"timestamp":1742420820000,"open":103.858,"high":103.869,"low":103.858,"close":103.867,"volume":21.600000381469727},{"timestamp":1742420880000,"open":103.866,"high":103.871,"low":103.866,"close":103.871,"volume":16.200000762939453},{"timestamp":1742420940000,"open":103.869,"high":103.883,"low":103.869,"close":103.879,"volume":42},{"timestamp":1742421000000,"open":103.88,"high":103.88,"low":103.862,"close":103.873,"volume":41.400001525878906},{"timestamp":1742421060000,"open":103.873,"high":103.878,"low":103.872,"close":103.877,"volume":25.200000762939453},{"timestamp":1742421120000,"open":103.878,"high":103.879,"low":103.873,"close":103.878,"volume":39},{"timestamp":1742421180000,"open":103.878,"high":103.896,"low":103.874,"close":103.884,"volume":51.29999923706055},{"timestamp":1742421240000,"open":103.886,"high":103.886,"low":103.883,"close":103.883,"volume":2.4000000953674316},{"timestamp":1742421300000,"open":103.885,"high":103.897,"low":103.885,"close":103.889,"volume":4.800000190734863},{"timestamp":1742421360000,"open":103.889,"high":103.894,"low":103.889,"close":103.89,"volume":16.200000762939453},{"timestamp":1742421420000,"open":103.89,"high":103.895,"low":103.89,"close":103.894,"volume":24},{"timestamp":1742421480000,"open":103.894,"high":103.895,"low":103.889,"close":103.892,"volume":9.600000381469727},{"timestamp":1742421540000,"open":103.894,"high":103.894,"low":103.89,"close":103.89,"volume":8.100000381469727},{"timestamp":1742421600000,"open":103.899,"high":103.929,"low":103.89,"close":103.925,"volume":63},{"timestamp":1742421660000,"open":103.925,"high":103.946,"low":103.917,"close":103.922,"volume":67.5},{"timestamp":1742421720000,"open":103.921,"high":103.922,"low":103.921,"close":103.921,"volume":22.5},{"timestamp":1742421780000,"open":103.917,"high":103.918,"low":103.889,"close":103.89,"volume":32.400001525878906},{"timestamp":1742421840000,"open":103.889,"high":103.893,"low":103.889,"close":103.892,"volume":27.299999237060547},{"timestamp":1742421900000,"open":103.892,"high":103.893,"low":103.83,"close":103.842,"volume":96.58000183105469},{"timestamp":1742421960000,"open":103.842,"high":103.843,"low":103.821,"close":103.829,"volume":38.099998474121094},{"timestamp":1742422020000,"open":103.829,"high":103.829,"low":103.817,"close":103.821,"volume":43.20000076293945},{"timestamp":1742422080000,"open":103.82,"high":103.85,"low":103.817,"close":103.845,"volume":56.400001525878906},{"timestamp":1742422140000,"open":103.847,"high":103.853,"low":103.841,"close":103.841,"volume":17.399999618530273},{"timestamp":1742422200000,"open":103.845,"high":103.846,"low":103.841,"close":103.842,"volume":49.79999923706055},{"timestamp":1742422260000,"open":103.842,"high":103.855,"low":103.841,"close":103.855,"volume":48.599998474121094},{"timestamp":1742422320000,"open":103.852,"high":103.877,"low":103.849,"close":103.877,"volume":51.599998474121094},{"timestamp":1742422380000,"open":103.874,"high":103.878,"low":103.857,"close":103.864,"volume":68.4000015258789},{"timestamp":1742422440000,"open":103.866,"high":103.881,"low":103.866,"close":103.881,"volume":43.20000076293945},{"timestamp":1742422500000,"open":103.879,"high":103.879,"low":103.842,"close":103.844,"volume":71.4000015258789},{"timestamp":1742422560000,"open":103.841,"high":103.844,"low":103.835,"close":103.84,"volume":53.400001525878906},{"timestamp":1742422620000,"open":103.842,"high":103.842,"low":103.828,"close":103.828,"volume":60.599998474121094},{"timestamp":1742422680000,"open":103.831,"high":103.836,"low":103.83,"close":103.833,"volume":33.599998474121094},{"timestamp":1742422740000,"open":103.833,"high":103.842,"low":103.833,"close":103.835,"volume":30},{"timestamp":1742422800000,"open":103.833,"high":103.838,"low":103.811,"close":103.833,"volume":61.20000076293945},{"timestamp":1742422860000,"open":103.832,"high":103.842,"low":103.83,"close":103.834,"volume":36.599998474121094},{"timestamp":1742422920000,"open":103.834,"high":103.849,"low":103.832,"close":103.842,"volume":40.79999923706055},{"timestamp":1742422980000,"open":103.84,"high":103.847,"low":103.836,"close":103.844,"volume":35.099998474121094},{"timestamp":1742423040000,"open":103.844,"high":103.87,"low":103.841,"close":103.87,"volume":31.200000762939453},{"timestamp":1742423100000,"open":103.869,"high":103.885,"low":103.863,"close":103.879,"volume":57},{"timestamp":1742423160000,"open":103.879,"high":103.888,"low":103.875,"close":103.886,"volume":32.400001525878906},{"timestamp":1742423220000,"open":103.887,"high":103.891,"low":103.875,"close":103.878,"volume":46.79999923706055},{"timestamp":1742423280000,"open":103.879,"high":103.881,"low":103.874,"close":103.875,"volume":39.599998474121094},{"timestamp":1742423340000,"open":103.88,"high":103.893,"low":103.88,"close":103.882,"volume":28.799999237060547},{"timestamp":1742423400000,"open":103.879,"high":103.885,"low":103.869,"close":103.869,"volume":35.7599983215332},{"timestamp":1742423460000,"open":103.87,"high":103.87,"low":103.83,"close":103.841,"volume":76.16999816894531},{"timestamp":1742423520000,"open":103.834,"high":103.846,"low":103.831,"close":103.841,"volume":50.7599983215332},{"timestamp":1742423580000,"open":103.843,"high":103.843,"low":103.833,"close":103.836,"volume":18},{"timestamp":1742423640000,"open":103.836,"high":103.843,"low":103.822,"close":103.828,"volume":27.600000381469727},{"timestamp":1742423700000,"open":103.82,"high":103.824,"low":103.812,"close":103.824,"volume":28.799999237060547},{"timestamp":1742423760000,"open":103.823,"high":103.831,"low":103.819,"close":103.829,"volume":37.20000076293945},{"timestamp":1742423820000,"open":103.829,"high":103.831,"low":103.813,"close":103.816,"volume":33},{"timestamp":1742423880000,"open":103.814,"high":103.814,"low":103.769,"close":103.773,"volume":41.400001525878906},{"timestamp":1742423940000,"open":103.773,"high":103.787,"low":103.77,"close":103.784,"volume":45.599998474121094},{"timestamp":1742424000000,"open":103.783,"high":103.801,"low":103.783,"close":103.797,"volume":57.599998474121094},{"timestamp":1742424060000,"open":103.795,"high":103.795,"low":103.771,"close":103.773,"volume":51.29999923706055},{"timestamp":1742424120000,"open":103.774,"high":103.78,"low":103.768,"close":103.771,"volume":52.04999923706055},{"timestamp":1742424180000,"open":103.765,"high":103.769,"low":103.73,"close":103.746,"volume":47.400001525878906},{"timestamp":1742424240000,"open":103.748,"high":103.759,"low":103.745,"close":103.746,"volume":30.600000381469727},{"timestamp":1742424300000,"open":103.747,"high":103.762,"low":103.739,"close":103.762,"volume":42.599998474121094},{"timestamp":1742424360000,"open":103.762,"high":103.767,"low":103.757,"close":103.767,"volume":28.799999237060547},{"timestamp":1742424420000,"open":103.771,"high":103.8,"low":103.771,"close":103.791,"volume":49.79999923706055},{"timestamp":1742424480000,"open":103.794,"high":103.807,"low":103.793,"close":103.807,"volume":24.600000381469727},{"timestamp":1742424540000,"open":103.806,"high":103.822,"low":103.77,"close":103.774,"volume":57},{"timestamp":1742424600000,"open":103.774,"high":103.774,"low":103.754,"close":103.767,"volume":60.29999923706055},{"timestamp":1742424660000,"open":103.768,"high":103.78,"low":103.764,"close":103.766,"volume":38.400001525878906},{"timestamp":1742424720000,"open":103.77,"high":103.77,"low":103.74,"close":103.75,"volume":61.20000076293945},{"timestamp":1742424780000,"open":103.75,"high":103.777,"low":103.742,"close":103.772,"volume":69},{"timestamp":1742424840000,"open":103.77,"high":103.77,"low":103.757,"close":103.763,"volume":45.599998474121094},{"timestamp":1742424900000,"open":103.759,"high":103.763,"low":103.747,"close":103.747,"volume":30.600000381469727},{"timestamp":1742424960000,"open":103.743,"high":103.77,"low":103.743,"close":103.765,"volume":53.52000045776367},{"timestamp":1742425020000,"open":103.765,"high":103.777,"low":103.762,"close":103.767,"volume":53.040000915527344},{"timestamp":1742425080000,"open":103.768,"high":103.776,"low":103.754,"close":103.754,"volume":87.18000030517578},{"timestamp":1742425140000,"open":103.754,"high":103.762,"low":103.749,"close":103.754,"volume":57.65999984741211},{"timestamp":1742425200000,"open":103.755,"high":103.797,"low":103.755,"close":103.79,"volume":154.7100067138672},{"timestamp":1742425260000,"open":103.788,"high":103.799,"low":103.782,"close":103.787,"volume":94.2300033569336},{"timestamp":1742425320000,"open":103.787,"high":103.808,"low":103.783,"close":103.795,"volume":99},{"timestamp":1742425380000,"open":103.793,"high":103.818,"low":103.793,"close":103.815,"volume":134.6999969482422},{"timestamp":1742425440000,"open":103.814,"high":103.817,"low":103.805,"close":103.808,"volume":98.04000091552734},{"timestamp":1742425500000,"open":103.807,"high":103.818,"low":103.804,"close":103.806,"volume":96.5999984741211},{"timestamp":1742425560000,"open":103.805,"high":103.832,"low":103.804,"close":103.83,"volume":138},{"timestamp":1742425620000,"open":103.831,"high":103.835,"low":103.827,"close":103.832,"volume":49.79999923706055},{"timestamp":1742425680000,"open":103.831,"high":103.831,"low":103.817,"close":103.825,"volume":18},{"timestamp":1742425740000,"open":103.823,"high":103.823,"low":103.816,"close":103.82,"volume":18},{"timestamp":1742425800000,"open":103.817,"high":103.842,"low":103.811,"close":103.838,"volume":54},{"timestamp":1742425860000,"open":103.836,"high":103.838,"low":103.821,"close":103.823,"volume":40.20000076293945},{"timestamp":1742425920000,"open":103.82,"high":103.832,"low":103.819,"close":103.822,"volume":43.20000076293945},{"timestamp":1742425980000,"open":103.821,"high":103.821,"low":103.801,"close":103.808,"volume":46.5},{"timestamp":1742426040000,"open":103.809,"high":103.813,"low":103.805,"close":103.813,"volume":14.399999618530273},{"timestamp":1742426100000,"open":103.811,"high":103.813,"low":103.804,"close":103.805,"volume":12},{"timestamp":1742426160000,"open":103.804,"high":103.81,"low":103.801,"close":103.801,"volume":21},{"timestamp":1742426220000,"open":103.8,"high":103.804,"low":103.79,"close":103.794,"volume":34.79999923706055},{"timestamp":1742426280000,"open":103.793,"high":103.795,"low":103.785,"close":103.785,"volume":51.599998474121094},{"timestamp":1742426340000,"open":103.784,"high":103.798,"low":103.781,"close":103.798,"volume":19.200000762939453},{"timestamp":1742426400000,"open":103.795,"high":103.798,"low":103.776,"close":103.776,"volume":39.900001525878906},{"timestamp":1742426460000,"open":103.774,"high":103.778,"low":103.768,"close":103.778,"volume":22.799999237060547},{"timestamp":1742426520000,"open":103.778,"high":103.781,"low":103.766,"close":103.777,"volume":35.400001525878906},{"timestamp":1742426580000,"open":103.777,"high":103.778,"low":103.764,"close":103.773,"volume":33.599998474121094},{"timestamp":1742426640000,"open":103.771,"high":103.774,"low":103.767,"close":103.767,"volume":15.600000381469727},{"timestamp":1742426700000,"open":103.765,"high":103.765,"low":103.746,"close":103.764,"volume":57.599998474121094},{"timestamp":1742426760000,"open":103.766,"high":103.767,"low":103.758,"close":103.76,"volume":10.800000190734863},{"timestamp":1742426820000,"open":103.76,"high":103.763,"low":103.756,"close":103.763,"volume":22.200000762939453},{"timestamp":1742426880000,"open":103.764,"high":103.766,"low":103.744,"close":103.744,"volume":12.600000381469727},{"timestamp":1742426940000,"open":103.751,"high":103.76,"low":103.751,"close":103.76,"volume":18},{"timestamp":1742427000000,"open":103.762,"high":103.767,"low":103.737,"close":103.737,"volume":56.4900016784668},{"timestamp":1742427060000,"open":103.736,"high":103.737,"low":103.724,"close":103.727,"volume":59.25},{"timestamp":1742427120000,"open":103.729,"high":103.738,"low":103.722,"close":103.736,"volume":62.040000915527344},{"timestamp":1742427180000,"open":103.734,"high":103.739,"low":103.733,"close":103.737,"volume":13.4399995803833},{"timestamp":1742427240000,"open":103.738,"high":103.743,"low":103.731,"close":103.731,"volume":37.59000015258789},{"timestamp":1742427300000,"open":103.732,"high":103.734,"low":103.716,"close":103.725,"volume":28.079999923706055},{"timestamp":1742427360000,"open":103.723,"high":103.734,"low":103.712,"close":103.728,"volume":47.279998779296875},{"timestamp":1742427420000,"open":103.726,"high":103.746,"low":103.724,"close":103.737,"volume":37.529998779296875},{"timestamp":1742427480000,"open":103.742,"high":103.756,"low":103.742,"close":103.745,"volume":43.560001373291016},{"timestamp":1742427540000,"open":103.741,"high":103.754,"low":103.741,"close":103.746,"volume":50.81999969482422},{"timestamp":1742427600000,"open":103.751,"high":103.761,"low":103.745,"close":103.745,"volume":45.209999084472656},{"timestamp":1742427660000,"open":103.749,"high":103.76,"low":103.736,"close":103.736,"volume":57.84000015258789},{"timestamp":1742427720000,"open":103.734,"high":103.734,"low":103.705,"close":103.721,"volume":48.599998474121094},{"timestamp":1742427780000,"open":103.714,"high":103.714,"low":103.704,"close":103.712,"volume":39.599998474121094},{"timestamp":1742427840000,"open":103.713,"high":103.717,"low":103.705,"close":103.711,"volume":44.15999984741211},{"timestamp":1742427900000,"open":103.712,"high":103.716,"low":103.7,"close":103.712,"volume":55.79999923706055},{"timestamp":1742427960000,"open":103.712,"high":103.735,"low":103.712,"close":103.735,"volume":53.400001525878906},{"timestamp":1742428020000,"open":103.733,"high":103.735,"low":103.701,"close":103.71,"volume":103.73999786376953},{"timestamp":1742428080000,"open":103.704,"high":103.713,"low":103.701,"close":103.71,"volume":65.19000244140625},{"timestamp":1742428140000,"open":103.71,"high":103.716,"low":103.704,"close":103.714,"volume":59.63999938964844},{"timestamp":1742428200000,"open":103.715,"high":103.734,"low":103.712,"close":103.727,"volume":67.47000122070312},{"timestamp":1742428260000,"open":103.726,"high":103.726,"low":103.707,"close":103.718,"volume":98.66999816894531},{"timestamp":1742428320000,"open":103.72,"high":103.726,"low":103.711,"close":103.726,"volume":64.44000244140625},{"timestamp":1742428380000,"open":103.723,"high":103.727,"low":103.715,"close":103.717,"volume":54.060001373291016},{"timestamp":1742428440000,"open":103.724,"high":103.725,"low":103.707,"close":103.724,"volume":30},{"timestamp":1742428500000,"open":103.722,"high":103.725,"low":103.71,"close":103.718,"volume":70.19999694824219},{"timestamp":1742428560000,"open":103.719,"high":103.721,"low":103.702,"close":103.705,"volume":49.5},{"timestamp":1742428620000,"open":103.704,"high":103.704,"low":103.69,"close":103.7,"volume":61.02000045776367},{"timestamp":1742428680000,"open":103.701,"high":103.703,"low":103.68,"close":103.68,"volume":54.29999923706055},{"timestamp":1742428740000,"open":103.677,"high":103.68,"low":103.655,"close":103.655,"volume":82.5}]