[{"timestamp":1742391000000,"open":104.754,"high":104.794,"low":104.714,"close":104.794,"volume":0.05400000140070915},{"timestamp":1742391060000,"open":104.744,"high":104.744,"low":104.744,"close":104.744,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":104.744,"high":105.134,"low":104.744,"close":105.134,"volume":0.21209999918937683},{"timestamp":1742391180000,"open":105.134,"high":105.514,"low":105.134,"close":105.514,"volume":0.1451999992132187},{"timestamp":1742391240000,"open":105.514,"high":105.754,"low":105.514,"close":105.734,"volume":0.22709999978542328},{"timestamp":1742391300000,"open":105.734,"high":105.734,"low":105.534,"close":105.534,"volume":0.06599999964237213},{"timestamp":1742391360000,"open":105.534,"high":105.594,"low":105.534,"close":105.594,"volume":0.08009999990463257},{"timestamp":1742391420000,"open":105.594,"high":105.704,"low":105.594,"close":105.704,"volume":0.10649999976158142},{"timestamp":1742391480000,"open":105.594,"high":105.774,"low":105.594,"close":105.674,"volume":0.06780000030994415},{"timestamp":1742391540000,"open":105.684,"high":105.864,"low":105.674,"close":105.854,"volume":0.1988999992609024},{"timestamp":1742391600000,"open":105.854,"high":105.854,"low":105.714,"close":105.714,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":105.744,"high":105.754,"low":105.744,"close":105.754,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":105.754,"high":105.834,"low":105.754,"close":105.754,"volume":0.09000000357627869},{"timestamp":1742391780000,"open":105.534,"high":105.534,"low":105.224,"close":105.224,"volume":0.09239999949932098},{"timestamp":1742391840000,"open":105.224,"high":105.224,"low":104.954,"close":104.954,"volume":0.10140000283718109},{"timestamp":1742391900000,"open":104.954,"high":104.994,"low":104.834,"close":104.994,"volume":0.1460999995470047},{"timestamp":1742391960000,"open":104.834,"high":104.934,"low":104.834,"close":104.834,"volume":0.094200000166893},{"timestamp":1742392020000,"open":104.834,"high":105.054,"low":104.834,"close":105.054,"volume":0.186599999666214},{"timestamp":1742392080000,"open":105.004,"high":105.064,"low":105.004,"close":105.064,"volume":0.1460999995470047},{"timestamp":1742392140000,"open":105.064,"high":105.234,"low":105.054,"close":105.054,"volume":0.23759999871253967},{"timestamp":1742392200000,"open":104.954,"high":105.054,"low":104.944,"close":105.054,"volume":0.10559999942779541},{"timestamp":1742392260000,"open":105.054,"high":105.054,"low":105.054,"close":105.054,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":105.054,"high":105.054,"low":104.684,"close":104.724,"volume":0.18960000574588776},{"timestamp":1742392380000,"open":104.784,"high":104.874,"low":104.784,"close":104.834,"volume":0.06780000030994415},{"timestamp":1742392440000,"open":104.834,"high":104.834,"low":104.834,"close":104.834,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":104.944,"high":105.114,"low":104.944,"close":105.104,"volume":0.13770000636577606},{"timestamp":1742392560000,"open":105.034,"high":105.034,"low":104.904,"close":104.904,"volume":0.13680000603199005},{"timestamp":1742392620000,"open":104.904,"high":104.904,"low":104.904,"close":104.904,"volume":0.09239999949932098},{"timestamp":1742392680000,"open":104.934,"high":104.964,"low":104.934,"close":104.934,"volume":0.053700000047683716},{"timestamp":1742392740000,"open":104.934,"high":105.074,"low":104.924,"close":104.924,"volume":0.24240000545978546},{"timestamp":1742392800000,"open":104.924,"high":104.924,"low":104.264,"close":104.264,"volume":0.24719999730587006},{"timestamp":1742392860000,"open":104.264,"high":104.384,"low":104.264,"close":104.354,"volume":0.10559999942779541},{"timestamp":1742392920000,"open":104.354,"high":104.604,"low":104.354,"close":104.474,"volume":0.21299999952316284},{"timestamp":1742392980000,"open":104.464,"high":104.534,"low":104.374,"close":104.424,"volume":0.20160000026226044},{"timestamp":1742393040000,"open":104.494,"high":104.574,"low":104.374,"close":104.464,"volume":0.2574000060558319},{"timestamp":1742393100000,"open":104.374,"high":104.534,"low":104.374,"close":104.374,"volume":0.1979999989271164},{"timestamp":1742393160000,"open":104.374,"high":104.374,"low":104.184,"close":104.184,"volume":0.07079999893903732},{"timestamp":1742393220000,"open":104.144,"high":104.144,"low":103.954,"close":103.954,"volume":0.06599999964237213},{"timestamp":1742393280000,"open":103.954,"high":103.954,"low":103.954,"close":103.954,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":104.172,"high":104.184,"low":104.172,"close":104.174,"volume":0.06689999997615814},{"timestamp":1742393400000,"open":104.174,"high":104.354,"low":104.174,"close":104.174,"volume":0.13289999961853027},{"timestamp":1742393460000,"open":104.174,"high":104.434,"low":104.174,"close":104.174,"volume":0.10559999942779541},{"timestamp":1742393520000,"open":104.444,"high":104.524,"low":104.334,"close":104.434,"volume":0.17820000648498535},{"timestamp":1742393580000,"open":104.364,"high":104.504,"low":104.364,"close":104.434,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":104.434,"high":104.514,"low":104.434,"close":104.514,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":104.514,"high":104.514,"low":104.414,"close":104.414,"volume":0.12870000302791595},{"timestamp":1742393760000,"open":104.414,"high":104.464,"low":104.344,"close":104.344,"volume":0.12780000269412994},{"timestamp":1742393820000,"open":104.474,"high":104.474,"low":104.344,"close":104.444,"volume":0.09239999949932098},{"timestamp":1742393880000,"open":104.494,"high":104.544,"low":104.454,"close":104.544,"volume":0.06599999964237213},{"timestamp":1742393940000,"open":104.544,"high":104.604,"low":104.544,"close":104.604,"volume":0.06780000030994415},{"timestamp":1742394000000,"open":104.624,"high":104.664,"low":104.524,"close":104.624,"volume":0.13379999995231628},{"timestamp":1742394060000,"open":104.544,"high":104.564,"low":104.504,"close":104.504,"volume":0.11550000309944153},{"timestamp":1742394120000,"open":104.484,"high":104.534,"low":104.474,"close":104.494,"volume":0.11460000276565552},{"timestamp":1742394180000,"open":104.474,"high":104.474,"low":104.364,"close":104.384,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":104.384,"high":104.594,"low":104.384,"close":104.434,"volume":0.16110000014305115},{"timestamp":1742394300000,"open":104.404,"high":104.504,"low":104.394,"close":104.504,"volume":0.06689999997615814},{"timestamp":1742394360000,"open":104.554,"high":104.614,"low":104.524,"close":104.524,"volume":0.17309999465942383},{"timestamp":1742394420000,"open":104.564,"high":104.594,"low":104.524,"close":104.594,"volume":0.15600000321865082},{"timestamp":1742394480000,"open":104.524,"high":104.524,"low":104.314,"close":104.314,"volume":0.22110000252723694},{"timestamp":1742394540000,"open":104.314,"high":104.454,"low":104.314,"close":104.454,"volume":0.1460999995470047},{"timestamp":1742394600000,"open":104.454,"high":104.484,"low":104.344,"close":104.344,"volume":0.10559999942779541},{"timestamp":1742394660000,"open":104.344,"high":104.344,"low":104.094,"close":104.094,"volume":0.12359999865293503},{"timestamp":1742394720000,"open":104.094,"high":104.094,"low":103.844,"close":103.844,"volume":0.22020000219345093},{"timestamp":1742394780000,"open":103.844,"high":103.844,"low":103.754,"close":103.754,"volume":0.09239999949932098},{"timestamp":1742394840000,"open":103.754,"high":103.964,"low":103.754,"close":103.874,"volume":0.1451999992132187},{"timestamp":1742394900000,"open":104.024,"high":104.034,"low":103.964,"close":104.034,"volume":0.08009999990463257},{"timestamp":1742394960000,"open":104.034,"high":104.174,"low":104.034,"close":104.114,"volume":0.13199999928474426},{"timestamp":1742395020000,"open":104.114,"high":104.214,"low":104.114,"close":104.204,"volume":0.17249999940395355},{"timestamp":1742395080000,"open":104.174,"high":104.344,"low":104.174,"close":104.274,"volume":0.18330000340938568},{"timestamp":1742395140000,"open":104.254,"high":104.324,"low":104.254,"close":104.324,"volume":0.06599999964237213},{"timestamp":1742395200000,"open":104.324,"high":104.334,"low":104.054,"close":104.054,"volume":0.13199999928474426},{"timestamp":1742395260000,"open":104.054,"high":104.074,"low":104.034,"close":104.034,"volume":0.13259999454021454},{"timestamp":1742395320000,"open":103.944,"high":103.944,"low":103.874,"close":103.874,"volume":0.12870000302791595},{"timestamp":1742395380000,"open":104.004,"high":104.004,"low":103.884,"close":103.884,"volume":0.11460000276565552},{"timestamp":1742395440000,"open":103.884,"high":103.954,"low":103.814,"close":103.854,"volume":0.17249999940395355},{"timestamp":1742395500000,"open":103.814,"high":103.944,"low":103.814,"close":103.944,"volume":0.093299999833107},{"timestamp":1742395560000,"open":103.874,"high":103.934,"low":103.864,"close":103.864,"volume":0.07500000298023224},{"timestamp":1742395620000,"open":103.864,"high":104.034,"low":103.864,"close":103.944,"volume":0.10740000009536743},{"timestamp":1742395680000,"open":103.944,"high":103.984,"low":103.914,"close":103.934,"volume":0.094200000166893},{"timestamp":1742395740000,"open":103.934,"high":103.994,"low":103.934,"close":103.984,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":103.964,"high":103.994,"low":103.894,"close":103.894,"volume":0.11460000276565552},{"timestamp":1742395860000,"open":103.894,"high":103.934,"low":103.894,"close":103.894,"volume":0.053700000047683716},{"timestamp":1742395920000,"open":103.894,"high":103.934,"low":103.854,"close":103.854,"volume":0.15929999947547913},{"timestamp":1742395980000,"open":103.864,"high":103.864,"low":103.854,"close":103.854,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":103.854,"high":103.954,"low":103.854,"close":103.934,"volume":0.17430000007152557},{"timestamp":1742396100000,"open":103.894,"high":103.964,"low":103.894,"close":103.924,"volume":0.094200000166893},{"timestamp":1742396160000,"open":103.924,"high":103.944,"low":103.864,"close":103.924,"volume":0.18240000307559967},{"timestamp":1742396220000,"open":103.954,"high":104.014,"low":103.954,"close":104.014,"volume":0.08009999990463257},{"timestamp":1742396280000,"open":104.024,"high":104.064,"low":104.014,"close":104.034,"volume":0.1460999995470047},{"timestamp":1742396340000,"open":104.014,"high":104.014,"low":103.924,"close":103.944,"volume":0.19050000607967377},{"timestamp":1742396400000,"open":103.944,"high":103.944,"low":103.834,"close":103.874,"volume":0.1542000025510788},{"timestamp":1742396460000,"open":103.834,"high":103.834,"low":103.724,"close":103.774,"volume":0.18240000307559967},{"timestamp":1742396520000,"open":103.764,"high":103.764,"low":103.754,"close":103.754,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":103.754,"high":103.814,"low":103.754,"close":103.774,"volume":0.06780000030994415},{"timestamp":1742396640000,"open":103.814,"high":103.814,"low":103.724,"close":103.724,"volume":0.11460000276565552},{"timestamp":1742396700000,"open":103.724,"high":103.724,"low":103.514,"close":103.544,"volume":0.13680000603199005},{"timestamp":1742396760000,"open":103.544,"high":103.624,"low":103.544,"close":103.554,"volume":0.07919999957084656},{"timestamp":1742396820000,"open":103.544,"high":103.544,"low":103.454,"close":103.454,"volume":0.15839999914169312},{"timestamp":1742396880000,"open":103.454,"high":103.454,"low":103.384,"close":103.414,"volume":0.19380000233650208},{"timestamp":1742396940000,"open":103.414,"high":103.464,"low":103.384,"close":103.404,"volume":0.16019999980926514},{"timestamp":1742397000000,"open":103.404,"high":103.524,"low":103.404,"close":103.424,"volume":0.10559999942779541},{"timestamp":1742397060000,"open":103.424,"high":103.534,"low":103.404,"close":103.524,"volume":0.13199999928474426},{"timestamp":1742397120000,"open":103.524,"high":103.554,"low":103.514,"close":103.514,"volume":0.10649999976158142},{"timestamp":1742397180000,"open":103.474,"high":103.544,"low":103.474,"close":103.484,"volume":0.10559999942779541},{"timestamp":1742397240000,"open":103.524,"high":103.594,"low":103.524,"close":103.594,"volume":0.09239999949932098},{"timestamp":1742397300000,"open":103.594,"high":103.634,"low":103.594,"close":103.634,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":103.634,"high":103.664,"low":103.624,"close":103.624,"volume":0.10649999976158142},{"timestamp":1742397420000,"open":103.624,"high":103.624,"low":103.574,"close":103.574,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":103.574,"high":103.574,"low":103.414,"close":103.504,"volume":0.27059999108314514},{"timestamp":1742397540000,"open":103.434,"high":103.584,"low":103.434,"close":103.564,"volume":0.17249999940395355},{"timestamp":1742397600000,"open":103.564,"high":103.564,"low":103.514,"close":103.514,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":103.514,"high":103.604,"low":103.514,"close":103.574,"volume":0.15839999914169312},{"timestamp":1742397720000,"open":103.534,"high":103.534,"low":103.434,"close":103.434,"volume":0.13199999928474426},{"timestamp":1742397780000,"open":103.484,"high":103.484,"low":103.434,"close":103.434,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":103.434,"high":103.474,"low":103.434,"close":103.464,"volume":0.093299999833107},{"timestamp":1742397900000,"open":103.444,"high":103.454,"low":103.444,"close":103.444,"volume":0.04859999939799309},{"timestamp":1742397960000,"open":103.444,"high":103.474,"low":103.444,"close":103.474,"volume":0.08100000023841858},{"timestamp":1742398020000,"open":103.484,"high":103.484,"low":103.464,"close":103.464,"volume":0.09239999949932098},{"timestamp":1742398080000,"open":103.464,"high":103.604,"low":103.444,"close":103.604,"volume":0.1988999992609024},{"timestamp":1742398140000,"open":103.604,"high":103.694,"low":103.604,"close":103.614,"volume":0.21690000593662262},{"timestamp":1742398200000,"open":103.624,"high":103.704,"low":103.624,"close":103.674,"volume":0.1469999998807907},{"timestamp":1742398260000,"open":103.724,"high":103.744,"low":103.724,"close":103.744,"volume":0.06689999997615814},{"timestamp":1742398320000,"open":103.744,"high":103.804,"low":103.714,"close":103.804,"volume":0.17339999973773956},{"timestamp":1742398380000,"open":103.804,"high":103.954,"low":103.804,"close":103.914,"volume":0.21389999985694885},{"timestamp":1742398440000,"open":103.914,"high":103.914,"low":103.714,"close":103.734,"volume":0.29280000925064087},{"timestamp":1742398500000,"open":103.744,"high":103.824,"low":103.734,"close":103.744,"volume":0.21299999952316284},{"timestamp":1742398560000,"open":103.794,"high":103.824,"low":103.754,"close":103.824,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":103.844,"high":103.854,"low":103.794,"close":103.804,"volume":0.09179999679327011},{"timestamp":1742398680000,"open":103.814,"high":103.874,"low":103.794,"close":103.864,"volume":0.16410000622272491},{"timestamp":1742398740000,"open":103.814,"high":103.844,"low":103.814,"close":103.814,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":103.854,"high":103.884,"low":103.814,"close":103.884,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":103.834,"high":103.904,"low":103.824,"close":103.904,"volume":0.10649999976158142},{"timestamp":1742398920000,"open":103.924,"high":103.994,"low":103.904,"close":103.994,"volume":0.09510000050067902},{"timestamp":1742398980000,"open":104.004,"high":104.004,"low":103.934,"close":103.974,"volume":0.2939999997615814},{"timestamp":1742399040000,"open":103.984,"high":103.984,"low":103.904,"close":103.904,"volume":0.11879999935626984},{"timestamp":1742399100000,"open":103.904,"high":103.994,"low":103.904,"close":103.984,"volume":0.14880000054836273},{"timestamp":1742399160000,"open":103.954,"high":104.034,"low":103.934,"close":104.034,"volume":0.094200000166893},{"timestamp":1742399220000,"open":104.044,"high":104.094,"low":103.984,"close":104.094,"volume":0.16200000047683716},{"timestamp":1742399280000,"open":104.074,"high":104.084,"low":104.014,"close":104.014,"volume":0.1451999992132187},{"timestamp":1742399340000,"open":103.974,"high":104.044,"low":103.964,"close":104.004,"volume":0.11129999905824661},{"timestamp":1742399400000,"open":103.994,"high":104.074,"low":103.994,"close":104.074,"volume":0.13379999995231628},{"timestamp":1742399460000,"open":104.054,"high":104.054,"low":104.034,"close":104.044,"volume":0.027300000190734863},{"timestamp":1742399520000,"open":104.044,"high":104.144,"low":104.044,"close":104.144,"volume":0.14190000295639038},{"timestamp":1742399580000,"open":104.154,"high":104.154,"low":104.144,"close":104.144,"volume":0.04050000011920929},{"timestamp":1742399640000,"open":104.154,"high":104.184,"low":104.144,"close":104.144,"volume":0.13379999995231628},{"timestamp":1742399700000,"open":104.144,"high":104.144,"low":104.044,"close":104.044,"volume":0.13770000636577606},{"timestamp":1742399760000,"open":104.044,"high":104.114,"low":104.034,"close":104.074,"volume":0.21209999918937683},{"timestamp":1742399820000,"open":104.074,"high":104.074,"low":103.954,"close":103.954,"volume":0.1542000025510788},{"timestamp":1742399880000,"open":103.954,"high":104.034,"low":103.954,"close":104.024,"volume":0.11969999969005585},{"timestamp":1742399940000,"open":104.004,"high":104.034,"low":103.994,"close":104.014,"volume":0.10649999976158142},{"timestamp":1742400000000,"open":104.054,"high":104.064,"low":104.054,"close":104.064,"volume":0.07680000364780426},{"timestamp":1742400060000,"open":104.054,"high":104.064,"low":104.054,"close":104.054,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":104.074,"high":104.094,"low":104.074,"close":104.094,"volume":0.15839999914169312},{"timestamp":1742400180000,"open":104.104,"high":104.114,"low":104.104,"close":104.104,"volume":0.07919999957084656},{"timestamp":1742400240000,"open":104.164,"high":104.224,"low":104.124,"close":104.144,"volume":0.1460999995470047},{"timestamp":1742400300000,"open":104.144,"high":104.154,"low":104.124,"close":104.154,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":104.164,"high":104.214,"low":104.154,"close":104.164,"volume":0.10080000013113022},{"timestamp":1742400420000,"open":104.184,"high":104.184,"low":104.154,"close":104.154,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":104.094,"high":104.164,"low":104.074,"close":104.094,"volume":0.1469999998807907},{"timestamp":1742400540000,"open":104.124,"high":104.134,"low":104.094,"close":104.104,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":104.134,"high":104.254,"low":104.134,"close":104.204,"volume":0.20340000092983246},{"timestamp":1742400660000,"open":104.204,"high":104.204,"low":104.134,"close":104.134,"volume":0.12359999865293503},{"timestamp":1742400720000,"open":104.084,"high":104.084,"low":103.884,"close":104.044,"volume":0.18150000274181366},{"timestamp":1742400780000,"open":104.044,"high":104.044,"low":104.044,"close":104.044,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":104.044,"high":104.044,"low":103.994,"close":104.044,"volume":0.08910000324249268},{"timestamp":1742400900000,"open":104.054,"high":104.064,"low":103.994,"close":104.064,"volume":0.12060000002384186},{"timestamp":1742400960000,"open":104.054,"high":104.094,"low":104.054,"close":104.054,"volume":0.17159999907016754},{"timestamp":1742401020000,"open":103.994,"high":104.074,"low":103.994,"close":104.074,"volume":0.13199999928474426},{"timestamp":1742401080000,"open":104.084,"high":104.144,"low":104.074,"close":104.124,"volume":0.13289999961853027},{"timestamp":1742401140000,"open":104.144,"high":104.144,"low":104.054,"close":104.054,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":104.054,"high":104.054,"low":104.024,"close":104.054,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":104.054,"high":104.054,"low":103.924,"close":103.924,"volume":0.04859999939799309},{"timestamp":1742401320000,"open":103.924,"high":103.984,"low":103.924,"close":103.964,"volume":0.09239999949932098},{"timestamp":1742401380000,"open":103.984,"high":103.984,"low":103.964,"close":103.974,"volume":0.053700000047683716},{"timestamp":1742401440000,"open":103.974,"high":104.024,"low":103.934,"close":103.994,"volume":0.22439999878406525},{"timestamp":1742401500000,"open":103.994,"high":104.014,"low":103.974,"close":103.974,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":103.974,"high":103.974,"low":103.954,"close":103.954,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":103.954,"high":103.994,"low":103.914,"close":103.914,"volume":0.10559999942779541},{"timestamp":1742401680000,"open":103.914,"high":103.964,"low":103.914,"close":103.954,"volume":0.08100000023841858},{"timestamp":1742401740000,"open":103.964,"high":103.984,"low":103.944,"close":103.944,"volume":0.093299999833107},{"timestamp":1742401800000,"open":103.974,"high":104.004,"low":103.934,"close":104.004,"volume":0.12870000302791595},{"timestamp":1742401860000,"open":103.934,"high":103.994,"low":103.934,"close":103.974,"volume":0.094200000166893},{"timestamp":1742401920000,"open":103.984,"high":103.994,"low":103.964,"close":103.974,"volume":0.10559999942779541},{"timestamp":1742401980000,"open":103.984,"high":104.084,"low":103.974,"close":104.084,"volume":0.2012999951839447},{"timestamp":1742402040000,"open":104.074,"high":104.124,"low":104.064,"close":104.124,"volume":0.11969999969005585},{"timestamp":1742402100000,"open":104.134,"high":104.154,"low":104.094,"close":104.134,"volume":0.20970000326633453},{"timestamp":1742402160000,"open":104.114,"high":104.114,"low":104.014,"close":104.014,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":104.004,"high":104.054,"low":104.004,"close":104.054,"volume":0.13199999928474426},{"timestamp":1742402280000,"open":104.064,"high":104.064,"low":104.014,"close":104.054,"volume":0.10649999976158142},{"timestamp":1742402340000,"open":104.064,"high":104.124,"low":104.054,"close":104.084,"volume":0.15690000355243683},{"timestamp":1742402400000,"open":104.114,"high":104.114,"low":104.084,"close":104.084,"volume":0.15929999947547913},{"timestamp":1742402460000,"open":104.084,"high":104.104,"low":104.084,"close":104.104,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":104.114,"high":104.124,"low":104.114,"close":104.124,"volume":0.09239999949932098},{"timestamp":1742402580000,"open":104.124,"high":104.124,"low":104.104,"close":104.114,"volume":0.0494999997317791},{"timestamp":1742402640000,"open":104.064,"high":104.104,"low":104.054,"close":104.054,"volume":0.16830000281333923},{"timestamp":1742402700000,"open":104.084,"high":104.094,"low":104.054,"close":104.084,"volume":0.11969999969005585},{"timestamp":1742402760000,"open":104.084,"high":104.084,"low":104.084,"close":104.084,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":104.054,"high":104.054,"low":103.994,"close":103.994,"volume":0.11879999935626984},{"timestamp":1742402880000,"open":103.994,"high":104.024,"low":103.954,"close":104.024,"volume":0.1460999995470047},{"timestamp":1742402940000,"open":103.944,"high":104.004,"low":103.944,"close":104.004,"volume":0.16740000247955322},{"timestamp":1742403000000,"open":104.014,"high":104.064,"low":104.014,"close":104.064,"volume":0.12870000302791595},{"timestamp":1742403060000,"open":104.064,"high":104.084,"low":104.064,"close":104.084,"volume":0.10559999942779541},{"timestamp":1742403120000,"open":104.094,"high":104.094,"low":104.064,"close":104.094,"volume":0.11550000309944153},{"timestamp":1742403180000,"open":104.074,"high":104.074,"low":104.074,"close":104.074,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":104.064,"high":104.104,"low":104.044,"close":104.104,"volume":0.11969999969005585},{"timestamp":1742403300000,"open":104.114,"high":104.114,"low":104.074,"close":104.084,"volume":0.11550000309944153},{"timestamp":1742403360000,"open":104.084,"high":104.084,"low":104.024,"close":104.024,"volume":0.06599999964237213},{"timestamp":1742403420000,"open":104.024,"high":104.044,"low":103.984,"close":103.984,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":103.974,"high":104.034,"low":103.974,"close":104.014,"volume":0.10740000009536743},{"timestamp":1742403540000,"open":104.034,"high":104.034,"low":104.014,"close":104.014,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":104.024,"high":104.094,"low":104.024,"close":104.084,"volume":0.06960000097751617},{"timestamp":1742403660000,"open":104.074,"high":104.074,"low":104.014,"close":104.014,"volume":0.11879999935626984},{"timestamp":1742403720000,"open":104.014,"high":104.024,"low":103.984,"close":103.994,"volume":0.10649999976158142},{"timestamp":1742403780000,"open":103.994,"high":103.994,"low":103.954,"close":103.954,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":103.954,"high":103.974,"low":103.954,"close":103.964,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":103.964,"high":103.964,"low":103.824,"close":103.824,"volume":0.11940000206232071},{"timestamp":1742403960000,"open":103.824,"high":103.884,"low":103.814,"close":103.884,"volume":0.094200000166893},{"timestamp":1742404020000,"open":103.874,"high":103.884,"low":103.874,"close":103.884,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":103.874,"high":103.914,"low":103.844,"close":103.904,"volume":0.15839999914169312},{"timestamp":1742404140000,"open":103.914,"high":103.914,"low":103.884,"close":103.884,"volume":0.07919999957084656},{"timestamp":1742404200000,"open":103.874,"high":103.944,"low":103.874,"close":103.914,"volume":0.13379999995231628},{"timestamp":1742404260000,"open":103.914,"high":104.004,"low":103.914,"close":103.964,"volume":0.2079000025987625},{"timestamp":1742404320000,"open":103.974,"high":104.004,"low":103.964,"close":103.964,"volume":0.17339999973773956},{"timestamp":1742404380000,"open":104.004,"high":104.034,"low":103.994,"close":104.034,"volume":0.09239999949932098},{"timestamp":1742404440000,"open":104.014,"high":104.044,"low":103.994,"close":104.044,"volume":0.1979999989271164},{"timestamp":1742404500000,"open":104.054,"high":104.054,"low":103.994,"close":103.994,"volume":0.07500000298023224},{"timestamp":1742404560000,"open":103.924,"high":103.974,"low":103.874,"close":103.974,"volume":0.19979999959468842},{"timestamp":1742404620000,"open":103.974,"high":104.084,"low":103.974,"close":104.084,"volume":0.094200000166893},{"timestamp":1742404680000,"open":104.084,"high":104.084,"low":104.044,"close":104.044,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":104.064,"high":104.094,"low":104.044,"close":104.044,"volume":0.09239999949932098},{"timestamp":1742404800000,"open":104.034,"high":104.044,"low":103.914,"close":103.934,"volume":0.2508000135421753},{"timestamp":1742404860000,"open":103.934,"high":103.964,"low":103.934,"close":103.954,"volume":0.07590000331401825},{"timestamp":1742404920000,"open":103.984,"high":104.004,"low":103.954,"close":104.004,"volume":0.093299999833107},{"timestamp":1742404980000,"open":104.024,"high":104.024,"low":103.964,"close":104.004,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":104.004,"high":104.004,"low":104.004,"close":104.004,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":104.004,"high":104.034,"low":104.004,"close":104.014,"volume":0.08100000023841858},{"timestamp":1742405160000,"open":104.014,"high":104.014,"low":104.004,"close":104.004,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":103.974,"high":104.034,"low":103.954,"close":103.994,"volume":0.07919999957084656},{"timestamp":1742405280000,"open":103.974,"high":104.004,"low":103.954,"close":104.004,"volume":0.08009999990463257},{"timestamp":1742405340000,"open":104.004,"high":104.004,"low":103.954,"close":103.964,"volume":0.1542000025510788},{"timestamp":1742405400000,"open":103.974,"high":103.974,"low":103.924,"close":103.924,"volume":0.11460000276565552},{"timestamp":1742405460000,"open":103.924,"high":103.934,"low":103.784,"close":103.784,"volume":0.15929999947547913},{"timestamp":1742405520000,"open":103.794,"high":103.864,"low":103.794,"close":103.854,"volume":0.1988999992609024},{"timestamp":1742405580000,"open":103.884,"high":103.924,"low":103.834,"close":103.914,"volume":0.16200000047683716},{"timestamp":1742405640000,"open":103.904,"high":103.904,"low":103.844,"close":103.844,"volume":0.06689999997615814},{"timestamp":1742405700000,"open":103.874,"high":103.954,"low":103.874,"close":103.944,"volume":0.14880000054836273},{"timestamp":1742405760000,"open":103.944,"high":103.984,"low":103.944,"close":103.974,"volume":0.11640000343322754},{"timestamp":1742405820000,"open":104.014,"high":104.014,"low":103.964,"close":104.004,"volume":0.10140000283718109},{"timestamp":1742405880000,"open":104.004,"high":104.084,"low":104.004,"close":104.044,"volume":0.18479999899864197},{"timestamp":1742405940000,"open":104.044,"high":104.154,"low":104.044,"close":104.154,"volume":0.186599999666214},{"timestamp":1742406000000,"open":104.144,"high":104.164,"low":104.144,"close":104.154,"volume":0.10740000009536743},{"timestamp":1742406060000,"open":104.154,"high":104.184,"low":104.154,"close":104.164,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":104.184,"high":104.234,"low":104.184,"close":104.234,"volume":0.11550000309944153},{"timestamp":1742406180000,"open":104.234,"high":104.324,"low":104.234,"close":104.324,"volume":0.093299999833107},{"timestamp":1742406240000,"open":104.324,"high":104.324,"low":104.264,"close":104.264,"volume":0.1460999995470047},{"timestamp":1742406300000,"open":104.264,"high":104.264,"low":104.204,"close":104.214,"volume":0.2084999978542328},{"timestamp":1742406360000,"open":104.204,"high":104.224,"low":104.144,"close":104.144,"volume":0.11460000276565552},{"timestamp":1742406420000,"open":104.144,"high":104.144,"low":104.004,"close":104.004,"volume":0.12359999865293503},{"timestamp":1742406480000,"open":103.994,"high":104.074,"low":103.994,"close":104.024,"volume":0.10559999942779541},{"timestamp":1742406540000,"open":104.034,"high":104.074,"low":104.034,"close":104.074,"volume":0.06689999997615814},{"timestamp":1742406600000,"open":104.074,"high":104.124,"low":104.074,"close":104.124,"volume":0.08009999990463257},{"timestamp":1742406660000,"open":104.124,"high":104.174,"low":104.124,"close":104.174,"volume":0.07919999957084656},{"timestamp":1742406720000,"open":104.174,"high":104.174,"low":104.094,"close":104.094,"volume":0.14100000262260437},{"timestamp":1742406780000,"open":104.094,"high":104.144,"low":104.094,"close":104.114,"volume":0.11969999969005585},{"timestamp":1742406840000,"open":104.124,"high":104.144,"low":104.114,"close":104.134,"volume":0.08009999990463257},{"timestamp":1742406900000,"open":104.134,"high":104.154,"low":104.114,"close":104.154,"volume":0.07919999957084656},{"timestamp":1742406960000,"open":104.184,"high":104.344,"low":104.164,"close":104.344,"volume":0.16019999980926514},{"timestamp":1742407020000,"open":104.364,"high":104.424,"low":104.344,"close":104.374,"volume":0.37139999866485596},{"timestamp":1742407080000,"open":104.374,"high":104.424,"low":104.324,"close":104.394,"volume":0.19470000267028809},{"timestamp":1742407140000,"open":104.394,"high":104.434,"low":104.394,"close":104.414,"volume":0.08009999990463257},{"timestamp":1742407200000,"open":104.462,"high":104.544,"low":104.294,"close":104.454,"volume":0.5120999813079834},{"timestamp":1742407260000,"open":104.524,"high":104.524,"low":104.454,"close":104.474,"volume":0.18330000340938568},{"timestamp":1742407320000,"open":104.474,"high":104.594,"low":104.434,"close":104.544,"volume":0.26159998774528503},{"timestamp":1742407380000,"open":104.494,"high":104.594,"low":104.494,"close":104.534,"volume":0.26910001039505005},{"timestamp":1742407440000,"open":104.564,"high":104.624,"low":104.524,"close":104.564,"volume":0.21119999885559082},{"timestamp":1742407500000,"open":104.564,"high":104.564,"low":104.374,"close":104.384,"volume":0.4092000126838684},{"timestamp":1742407560000,"open":104.384,"high":104.464,"low":104.384,"close":104.454,"volume":0.15780000388622284},{"timestamp":1742407620000,"open":104.474,"high":104.724,"low":104.454,"close":104.674,"volume":0.2685000002384186},{"timestamp":1742407680000,"open":104.694,"high":104.744,"low":104.644,"close":104.744,"volume":0.24330000579357147},{"timestamp":1742407740000,"open":104.754,"high":104.784,"low":104.754,"close":104.774,"volume":0.22859999537467957},{"timestamp":1742407800000,"open":104.784,"high":104.884,"low":104.784,"close":104.854,"volume":0.30660000443458557},{"timestamp":1742407860000,"open":104.854,"high":104.864,"low":104.754,"close":104.814,"volume":0.335999995470047},{"timestamp":1742407920000,"open":104.784,"high":104.834,"low":104.674,"close":104.834,"volume":0.29249998927116394},{"timestamp":1742407980000,"open":104.834,"high":104.834,"low":104.674,"close":104.674,"volume":0.21690000593662262},{"timestamp":1742408040000,"open":104.654,"high":104.694,"low":104.624,"close":104.674,"volume":0.15839999914169312},{"timestamp":1742408100000,"open":104.734,"high":104.794,"low":104.694,"close":104.784,"volume":0.16290000081062317},{"timestamp":1742408160000,"open":104.784,"high":104.994,"low":104.784,"close":104.994,"volume":0.2531999945640564},{"timestamp":1742408220000,"open":104.984,"high":105.034,"low":104.814,"close":104.864,"volume":0.23819999396800995},{"timestamp":1742408280000,"open":104.934,"high":104.934,"low":104.934,"close":104.934,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":104.874,"high":104.874,"low":104.784,"close":104.784,"volume":0.20880000293254852},{"timestamp":1742408400000,"open":104.794,"high":104.904,"low":104.794,"close":104.904,"volume":0.10920000076293945},{"timestamp":1742408460000,"open":104.904,"high":104.914,"low":104.784,"close":104.784,"volume":0.10559999942779541},{"timestamp":1742408520000,"open":104.784,"high":104.874,"low":104.784,"close":104.874,"volume":0.13950000703334808},{"timestamp":1742408580000,"open":104.874,"high":104.904,"low":104.874,"close":104.904,"volume":0.053700000047683716},{"timestamp":1742408640000,"open":104.904,"high":104.924,"low":104.904,"close":104.904,"volume":0.07919999957084656},{"timestamp":1742408700000,"open":104.864,"high":105.034,"low":104.864,"close":104.994,"volume":0.21299999952316284},{"timestamp":1742408760000,"open":104.994,"high":104.994,"low":104.854,"close":104.904,"volume":0.1542000025510788},{"timestamp":1742408820000,"open":104.904,"high":104.914,"low":104.854,"close":104.854,"volume":0.16830000281333923},{"timestamp":1742408880000,"open":104.854,"high":104.854,"low":104.834,"close":104.844,"volume":0.11640000343322754},{"timestamp":1742408940000,"open":104.844,"high":104.924,"low":104.844,"close":104.924,"volume":0.10649999976158142},{"timestamp":1742409000000,"open":104.924,"high":104.954,"low":104.904,"close":104.924,"volume":0.094200000166893},{"timestamp":1742409060000,"open":104.984,"high":104.994,"low":104.894,"close":104.944,"volume":0.12960000336170197},{"timestamp":1742409120000,"open":104.894,"high":104.984,"low":104.894,"close":104.974,"volume":0.14550000429153442},{"timestamp":1742409180000,"open":104.984,"high":105.014,"low":104.854,"close":104.944,"volume":0.36239999532699585},{"timestamp":1742409240000,"open":104.944,"high":104.974,"low":104.944,"close":104.974,"volume":0.10740000009536743},{"timestamp":1742409300000,"open":105.014,"high":105.104,"low":104.974,"close":105.074,"volume":0.20520000159740448},{"timestamp":1742409360000,"open":105.084,"high":105.114,"low":105.034,"close":105.044,"volume":0.21359999477863312},{"timestamp":1742409420000,"open":105.044,"high":105.074,"low":105.004,"close":105.014,"volume":0.093299999833107},{"timestamp":1742409480000,"open":105.014,"high":105.074,"low":104.994,"close":105.004,"volume":0.19979999959468842},{"timestamp":1742409540000,"open":105.014,"high":105.114,"low":104.994,"close":104.994,"volume":0.22830000519752502},{"timestamp":1742409600000,"open":105.014,"high":105.094,"low":104.994,"close":104.994,"volume":0.1347000002861023},{"timestamp":1742409660000,"open":104.994,"high":105.114,"low":104.994,"close":105.114,"volume":0.20069999992847443},{"timestamp":1742409720000,"open":105.114,"high":105.334,"low":105.114,"close":105.334,"volume":0.24779999256134033},{"timestamp":1742409780000,"open":105.334,"high":105.394,"low":105.314,"close":105.394,"volume":0.4410000145435333},{"timestamp":1742409840000,"open":105.394,"high":105.644,"low":105.394,"close":105.604,"volume":0.2825999855995178},{"timestamp":1742409900000,"open":105.494,"high":105.534,"low":105.424,"close":105.434,"volume":0.22769999504089355},{"timestamp":1742409960000,"open":105.434,"high":105.554,"low":105.434,"close":105.514,"volume":0.17249999940395355},{"timestamp":1742410020000,"open":105.554,"high":105.574,"low":105.554,"close":105.564,"volume":0.08190000057220459},{"timestamp":1742410080000,"open":105.554,"high":105.644,"low":105.324,"close":105.374,"volume":0.23190000653266907},{"timestamp":1742410140000,"open":105.324,"high":105.404,"low":105.314,"close":105.314,"volume":0.1979999989271164},{"timestamp":1742410200000,"open":105.314,"high":105.344,"low":105.184,"close":105.184,"volume":0.17730000615119934},{"timestamp":1742410260000,"open":105.184,"high":105.284,"low":105.184,"close":105.284,"volume":0.20069999992847443},{"timestamp":1742410320000,"open":105.284,"high":105.374,"low":105.284,"close":105.374,"volume":0.1356000006198883},{"timestamp":1742410380000,"open":105.374,"high":105.464,"low":105.374,"close":105.464,"volume":0.11969999969005585},{"timestamp":1742410440000,"open":105.404,"high":105.424,"low":105.264,"close":105.334,"volume":0.1875},{"timestamp":1742410500000,"open":105.374,"high":105.374,"low":105.284,"close":105.324,"volume":0.23520000278949738},{"timestamp":1742410560000,"open":105.324,"high":105.404,"low":105.304,"close":105.334,"volume":0.2849999964237213},{"timestamp":1742410620000,"open":105.364,"high":105.404,"low":105.224,"close":105.224,"volume":0.1923000067472458},{"timestamp":1742410680000,"open":105.254,"high":105.314,"low":105.174,"close":105.274,"volume":0.22470000386238098},{"timestamp":1742410740000,"open":105.274,"high":105.334,"low":105.244,"close":105.314,"volume":0.16200000047683716},{"timestamp":1742410800000,"open":105.334,"high":105.364,"low":105.214,"close":105.244,"volume":0.22290000319480896},{"timestamp":1742410860000,"open":105.244,"high":105.254,"low":105.074,"close":105.184,"volume":0.19920000433921814},{"timestamp":1742410920000,"open":105.184,"high":105.254,"low":105.104,"close":105.254,"volume":0.2046000063419342},{"timestamp":1742410980000,"open":105.254,"high":105.354,"low":105.254,"close":105.334,"volume":0.17100000381469727},{"timestamp":1742411040000,"open":105.334,"high":105.364,"low":105.294,"close":105.294,"volume":0.27810001373291016},{"timestamp":1742411100000,"open":105.344,"high":105.394,"low":105.294,"close":105.344,"volume":0.15929999947547913},{"timestamp":1742411160000,"open":105.354,"high":105.354,"low":105.174,"close":105.174,"volume":0.3003000020980835},{"timestamp":1742411220000,"open":105.184,"high":105.344,"low":105.184,"close":105.324,"volume":0.22499999403953552},{"timestamp":1742411280000,"open":105.304,"high":105.314,"low":105.244,"close":105.304,"volume":0.1542000025510788},{"timestamp":1742411340000,"open":105.244,"high":105.364,"low":105.224,"close":105.314,"volume":0.2240999937057495},{"timestamp":1742411400000,"open":105.314,"high":105.544,"low":105.314,"close":105.534,"volume":0.29670000076293945},{"timestamp":1742411460000,"open":105.494,"high":105.544,"low":105.494,"close":105.514,"volume":0.23520000278949738},{"timestamp":1742411520000,"open":105.514,"high":105.604,"low":105.494,"close":105.604,"volume":0.17550000548362732},{"timestamp":1742411580000,"open":105.604,"high":105.604,"low":105.504,"close":105.534,"volume":0.241799995303154},{"timestamp":1742411640000,"open":105.574,"high":105.574,"low":105.494,"close":105.514,"volume":0.2603999972343445},{"timestamp":1742411700000,"open":105.514,"high":105.554,"low":105.484,"close":105.484,"volume":0.19050000607967377},{"timestamp":1742411760000,"open":105.484,"high":105.534,"low":105.464,"close":105.504,"volume":0.24120000004768372},{"timestamp":1742411820000,"open":105.524,"high":105.554,"low":105.504,"close":105.554,"volume":0.3003000020980835},{"timestamp":1742411880000,"open":105.534,"high":105.664,"low":105.534,"close":105.634,"volume":0.26339998841285706},{"timestamp":1742411940000,"open":105.634,"high":105.674,"low":105.564,"close":105.594,"volume":0.2721000015735626},{"timestamp":1742412000000,"open":105.614,"high":105.644,"low":105.524,"close":105.524,"volume":0.19619999825954437},{"timestamp":1742412060000,"open":105.534,"high":105.564,"low":105.504,"close":105.544,"volume":0.09809999912977219},{"timestamp":1742412120000,"open":105.514,"high":105.614,"low":105.494,"close":105.494,"volume":0.23100000619888306},{"timestamp":1742412180000,"open":105.474,"high":105.544,"low":105.434,"close":105.474,"volume":0.2879999876022339},{"timestamp":1742412240000,"open":105.514,"high":105.524,"low":105.454,"close":105.454,"volume":0.20069999992847443},{"timestamp":1742412300000,"open":105.464,"high":105.474,"low":105.444,"close":105.444,"volume":0.17430000007152557},{"timestamp":1742412360000,"open":105.454,"high":105.484,"low":105.444,"close":105.474,"volume":0.25440001487731934},{"timestamp":1742412420000,"open":105.424,"high":105.474,"low":105.394,"close":105.434,"volume":0.24210000038146973},{"timestamp":1742412480000,"open":105.454,"high":105.494,"low":105.404,"close":105.434,"volume":0.3458999991416931},{"timestamp":1742412540000,"open":105.434,"high":105.614,"low":105.434,"close":105.604,"volume":0.3698999881744385},{"timestamp":1742412600000,"open":105.614,"high":105.624,"low":105.544,"close":105.594,"volume":0.23729999363422394},{"timestamp":1742412660000,"open":105.564,"high":105.604,"low":105.444,"close":105.474,"volume":0.3905999958515167},{"timestamp":1742412720000,"open":105.464,"high":105.544,"low":105.464,"close":105.544,"volume":0.2184000015258789},{"timestamp":1742412780000,"open":105.544,"high":105.554,"low":105.504,"close":105.554,"volume":0.13199999928474426},{"timestamp":1742412840000,"open":105.564,"high":105.664,"low":105.554,"close":105.634,"volume":0.18209999799728394},{"timestamp":1742412900000,"open":105.634,"high":105.674,"low":105.364,"close":105.474,"volume":0.37470000982284546},{"timestamp":1742412960000,"open":105.474,"high":105.494,"low":105.304,"close":105.324,"volume":0.32010000944137573},{"timestamp":1742413020000,"open":105.354,"high":105.454,"low":105.324,"close":105.404,"volume":0.4050000011920929},{"timestamp":1742413080000,"open":105.404,"high":105.434,"low":105.214,"close":105.214,"volume":0.35370001196861267},{"timestamp":1742413140000,"open":105.214,"high":105.214,"low":104.724,"close":104.824,"volume":0.4620000123977661},{"timestamp":1742413200000,"open":104.794,"high":104.904,"low":104.754,"close":104.844,"volume":0.5357999801635742},{"timestamp":1742413260000,"open":104.854,"high":104.934,"low":104.804,"close":104.804,"volume":0.3203999996185303},{"timestamp":1742413320000,"open":104.794,"high":104.804,"low":104.514,"close":104.754,"volume":0.3873000144958496},{"timestamp":1742413380000,"open":104.704,"high":104.844,"low":104.614,"close":104.674,"volume":0.28349998593330383},{"timestamp":1742413440000,"open":104.674,"high":104.714,"low":104.424,"close":104.654,"volume":0.29339998960494995},{"timestamp":1742413500000,"open":104.724,"high":104.884,"low":104.654,"close":104.824,"volume":0.4677000045776367},{"timestamp":1742413560000,"open":104.854,"high":104.914,"low":104.734,"close":104.744,"volume":0.44190001487731934},{"timestamp":1742413620000,"open":104.744,"high":104.744,"low":104.314,"close":104.604,"volume":0.4758000075817108},{"timestamp":1742413680000,"open":104.664,"high":104.984,"low":104.664,"close":104.984,"volume":0.28349998593330383},{"timestamp":1742413740000,"open":104.984,"high":105.044,"low":104.934,"close":104.984,"volume":0.42989999055862427},{"timestamp":1742413800000,"open":104.954,"high":104.954,"low":104.524,"close":104.584,"volume":0.43650001287460327},{"timestamp":1742413860000,"open":104.584,"high":104.584,"low":104.344,"close":104.474,"volume":0.4401000142097473},{"timestamp":1742413920000,"open":104.474,"high":104.494,"low":104.414,"close":104.414,"volume":0.31859999895095825},{"timestamp":1742413980000,"open":104.414,"high":104.514,"low":104.364,"close":104.484,"volume":0.35339999198913574},{"timestamp":1742414040000,"open":104.474,"high":104.634,"low":104.444,"close":104.604,"volume":0.4032000005245209},{"timestamp":1742414100000,"open":104.664,"high":104.774,"low":104.614,"close":104.614,"volume":0.5099999904632568},{"timestamp":1742414160000,"open":104.634,"high":104.634,"low":104.534,"close":104.574,"volume":0.41940000653266907},{"timestamp":1742414220000,"open":104.574,"high":104.594,"low":104.514,"close":104.534,"volume":0.557699978351593},{"timestamp":1742414280000,"open":104.534,"high":104.534,"low":104.454,"close":104.494,"volume":0.600600004196167},{"timestamp":1742414340000,"open":104.504,"high":104.534,"low":104.084,"close":104.084,"volume":1.4730000495910645}]