[{"timestamp":1742391000000,"open":106.715,"high":106.715,"low":106.365,"close":106.455,"volume":0.10740000009536743},{"timestamp":1742391060000,"open":106.455,"high":106.455,"low":106.105,"close":106.245,"volume":0.07500000298023224},{"timestamp":1742391120000,"open":106.505,"high":106.915,"low":106.505,"close":106.915,"volume":0.08820000290870667},{"timestamp":1742391180000,"open":106.975,"high":107.245,"low":106.975,"close":107.245,"volume":0.06689999997615814},{"timestamp":1742391240000,"open":107.245,"high":107.295,"low":107.245,"close":107.295,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":107.295,"high":107.355,"low":107.295,"close":107.355,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":107.355,"high":107.355,"low":106.915,"close":107.005,"volume":0.04859999939799309},{"timestamp":1742391480000,"open":107.015,"high":107.015,"low":107.015,"close":107.015,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":107.145,"high":107.225,"low":107.125,"close":107.225,"volume":0.13289999961853027},{"timestamp":1742391600000,"open":107.235,"high":107.425,"low":106.835,"close":107.295,"volume":0.10559999942779541},{"timestamp":1742391660000,"open":107.295,"high":107.355,"low":107.295,"close":107.355,"volume":0.014100000262260437},{"timestamp":1742391720000,"open":107.355,"high":107.355,"low":107.355,"close":107.355,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":107.395,"high":107.395,"low":107.015,"close":107.015,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":107.015,"high":107.365,"low":107.015,"close":107.165,"volume":0.05460000038146973},{"timestamp":1742391960000,"open":107.165,"high":107.185,"low":107.015,"close":107.185,"volume":0.06599999964237213},{"timestamp":1742392020000,"open":107.075,"high":107.075,"low":107.075,"close":107.075,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":107.215,"high":107.215,"low":107.215,"close":107.215,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":107.215,"high":107.225,"low":107.215,"close":107.225,"volume":0.13199999928474426},{"timestamp":1742392200000,"open":107.215,"high":107.365,"low":107.215,"close":107.365,"volume":0.08009999990463257},{"timestamp":1742392260000,"open":107.365,"high":107.365,"low":107.355,"close":107.355,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":107.365,"high":107.365,"low":107.305,"close":107.305,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":107.305,"high":107.305,"low":107.305,"close":107.305,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":107.315,"high":107.385,"low":107.315,"close":107.385,"volume":0.04050000011920929},{"timestamp":1742392500000,"open":107.385,"high":107.455,"low":107.385,"close":107.455,"volume":0.10740000009536743},{"timestamp":1742392560000,"open":107.465,"high":107.485,"low":107.465,"close":107.485,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":107.495,"high":107.495,"low":107.435,"close":107.435,"volume":0.061799999326467514},{"timestamp":1742392680000,"open":107.445,"high":107.505,"low":107.445,"close":107.505,"volume":0.014100000262260437},{"timestamp":1742392740000,"open":107.445,"high":107.445,"low":107.355,"close":107.355,"volume":0.07079999893903732},{"timestamp":1742392800000,"open":107.345,"high":107.375,"low":107.345,"close":107.375,"volume":0.04050000011920929},{"timestamp":1742392860000,"open":107.375,"high":107.375,"low":107.375,"close":107.375,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":107.435,"high":107.505,"low":107.435,"close":107.445,"volume":0.1023000031709671},{"timestamp":1742392980000,"open":107.445,"high":107.445,"low":107.385,"close":107.385,"volume":0.04859999939799309},{"timestamp":1742393040000,"open":107.385,"high":107.385,"low":107.385,"close":107.385,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":107.445,"high":107.605,"low":107.445,"close":107.605,"volume":0.06780000030994415},{"timestamp":1742393160000,"open":107.605,"high":107.605,"low":107.605,"close":107.605,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":107.565,"high":107.565,"low":107.465,"close":107.465,"volume":0.061799999326467514},{"timestamp":1742393280000,"open":107.465,"high":107.465,"low":107.375,"close":107.375,"volume":0.06689999997615814},{"timestamp":1742393340000,"open":107.375,"high":107.465,"low":107.375,"close":107.465,"volume":0.093299999833107},{"timestamp":1742393400000,"open":107.465,"high":107.605,"low":107.465,"close":107.545,"volume":0.0414000004529953},{"timestamp":1742393460000,"open":107.545,"high":107.545,"low":107.545,"close":107.545,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":107.545,"high":107.545,"low":107.545,"close":107.545,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":107.545,"high":107.545,"low":107.415,"close":107.415,"volume":0.04859999939799309},{"timestamp":1742393640000,"open":107.525,"high":107.535,"low":107.525,"close":107.535,"volume":0.093299999833107},{"timestamp":1742393700000,"open":107.535,"high":107.535,"low":107.535,"close":107.535,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":107.535,"high":107.535,"low":107.415,"close":107.425,"volume":0.07590000331401825},{"timestamp":1742393820000,"open":107.435,"high":107.585,"low":107.425,"close":107.585,"volume":0.0414000004529953},{"timestamp":1742393880000,"open":107.575,"high":107.575,"low":107.455,"close":107.455,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":107.455,"high":107.455,"low":107.455,"close":107.455,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":107.485,"high":107.485,"low":107.485,"close":107.485,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":107.495,"high":107.575,"low":107.495,"close":107.575,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":107.585,"high":107.585,"low":107.585,"close":107.585,"volume":0.0008999999845400453},{"timestamp":1742394180000,"open":107.605,"high":107.615,"low":107.605,"close":107.615,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":107.625,"high":107.725,"low":107.625,"close":107.685,"volume":0.027300000190734863},{"timestamp":1742394360000,"open":107.685,"high":107.735,"low":107.685,"close":107.735,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":107.675,"high":107.735,"low":107.675,"close":107.735,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":107.735,"high":107.825,"low":107.735,"close":107.825,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":107.765,"high":107.765,"low":107.515,"close":107.515,"volume":0.0575999990105629},{"timestamp":1742394660000,"open":107.515,"high":107.585,"low":107.485,"close":107.555,"volume":0.09239999949932098},{"timestamp":1742394720000,"open":107.555,"high":107.565,"low":107.555,"close":107.565,"volume":0.06599999964237213},{"timestamp":1742394780000,"open":107.565,"high":107.565,"low":107.565,"close":107.565,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":107.565,"high":107.645,"low":107.565,"close":107.645,"volume":0.014100000262260437},{"timestamp":1742394900000,"open":107.645,"high":107.645,"low":107.645,"close":107.645,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":107.645,"high":107.645,"low":107.555,"close":107.555,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":107.555,"high":107.555,"low":107.365,"close":107.365,"volume":0.09239999949932098},{"timestamp":1742395080000,"open":107.365,"high":107.435,"low":107.365,"close":107.415,"volume":0.04050000011920929},{"timestamp":1742395140000,"open":107.475,"high":107.475,"low":107.475,"close":107.475,"volume":0.014100000262260437},{"timestamp":1742395200000,"open":107.475,"high":107.475,"low":107.475,"close":107.475,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":107.475,"high":107.475,"low":107.475,"close":107.475,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":107.475,"high":107.475,"low":107.475,"close":107.475,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":107.485,"high":107.555,"low":107.485,"close":107.485,"volume":0.04859999939799309},{"timestamp":1742395440000,"open":107.485,"high":107.585,"low":107.485,"close":107.585,"volume":0.05460000038146973},{"timestamp":1742395500000,"open":107.585,"high":107.635,"low":107.585,"close":107.635,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":107.615,"high":107.615,"low":107.555,"close":107.555,"volume":0.06599999964237213},{"timestamp":1742395620000,"open":107.555,"high":107.555,"low":107.555,"close":107.555,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":107.555,"high":107.555,"low":107.555,"close":107.555,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":107.555,"high":107.555,"low":107.485,"close":107.485,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":107.485,"high":107.575,"low":107.485,"close":107.575,"volume":0.06780000030994415},{"timestamp":1742395920000,"open":107.575,"high":107.575,"low":107.465,"close":107.485,"volume":0.09239999949932098},{"timestamp":1742395980000,"open":107.475,"high":107.475,"low":107.475,"close":107.475,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":107.495,"high":107.495,"low":107.445,"close":107.445,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":107.445,"high":107.445,"low":107.385,"close":107.385,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":107.385,"high":107.385,"low":107.365,"close":107.365,"volume":0.04859999939799309},{"timestamp":1742396220000,"open":107.375,"high":107.375,"low":107.365,"close":107.365,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":107.375,"high":107.395,"low":107.375,"close":107.395,"volume":0.028200000524520874},{"timestamp":1742396340000,"open":107.385,"high":107.385,"low":107.375,"close":107.375,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":107.375,"high":107.405,"low":107.365,"close":107.375,"volume":0.06689999997615814},{"timestamp":1742396460000,"open":107.365,"high":107.425,"low":107.365,"close":107.425,"volume":0.053700000047683716},{"timestamp":1742396520000,"open":107.465,"high":107.465,"low":107.465,"close":107.465,"volume":0.014100000262260437},{"timestamp":1742396580000,"open":107.485,"high":107.485,"low":107.485,"close":107.485,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":107.515,"high":107.535,"low":107.515,"close":107.535,"volume":0.027300000190734863},{"timestamp":1742396700000,"open":107.535,"high":107.555,"low":107.535,"close":107.545,"volume":0.053700000047683716},{"timestamp":1742396760000,"open":107.565,"high":107.565,"low":107.555,"close":107.555,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":107.515,"high":107.515,"low":107.475,"close":107.485,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":107.485,"high":107.485,"low":107.415,"close":107.415,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":107.395,"high":107.395,"low":107.395,"close":107.395,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":107.395,"high":107.395,"low":107.395,"close":107.395,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":107.365,"high":107.365,"low":107.275,"close":107.275,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":107.275,"high":107.275,"low":107.275,"close":107.275,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":107.215,"high":107.225,"low":107.215,"close":107.225,"volume":0.052799999713897705},{"timestamp":1742397240000,"open":107.235,"high":107.335,"low":107.235,"close":107.335,"volume":0.08009999990463257},{"timestamp":1742397360000,"open":107.375,"high":107.375,"low":107.335,"close":107.335,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":107.335,"high":107.335,"low":107.335,"close":107.335,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":107.335,"high":107.335,"low":107.285,"close":107.285,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":107.335,"high":107.335,"low":107.305,"close":107.335,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":107.305,"high":107.335,"low":107.305,"close":107.335,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":107.385,"high":107.395,"low":107.345,"close":107.385,"volume":0.07590000331401825},{"timestamp":1742397840000,"open":107.385,"high":107.425,"low":107.385,"close":107.425,"volume":0.06780000030994415},{"timestamp":1742398020000,"open":107.425,"high":107.425,"low":107.425,"close":107.425,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":107.425,"high":107.425,"low":107.255,"close":107.335,"volume":0.1023000031709671},{"timestamp":1742398140000,"open":107.375,"high":107.385,"low":107.335,"close":107.335,"volume":0.05460000038146973},{"timestamp":1742398200000,"open":107.395,"high":107.395,"low":107.395,"close":107.395,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":107.385,"high":107.455,"low":107.345,"close":107.455,"volume":0.05460000038146973},{"timestamp":1742398320000,"open":107.405,"high":107.405,"low":107.355,"close":107.355,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":107.355,"high":107.355,"low":107.355,"close":107.355,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":107.355,"high":107.355,"low":107.325,"close":107.325,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":107.285,"high":107.285,"low":107.265,"close":107.265,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":107.265,"high":107.265,"low":107.215,"close":107.215,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":107.215,"high":107.245,"low":107.215,"close":107.225,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":107.215,"high":107.285,"low":107.215,"close":107.285,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":107.305,"high":107.305,"low":107.305,"close":107.305,"volume":0.04050000011920929},{"timestamp":1742398800000,"open":107.305,"high":107.305,"low":107.285,"close":107.285,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":107.295,"high":107.295,"low":107.215,"close":107.235,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":107.265,"high":107.325,"low":107.215,"close":107.215,"volume":0.08100000023841858},{"timestamp":1742398980000,"open":107.225,"high":107.225,"low":107.215,"close":107.215,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":107.265,"high":107.265,"low":107.195,"close":107.195,"volume":0.06689999997615814},{"timestamp":1742399100000,"open":107.245,"high":107.245,"low":107.245,"close":107.245,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":107.165,"high":107.165,"low":107.165,"close":107.165,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":107.185,"high":107.265,"low":107.165,"close":107.265,"volume":0.10740000009536743},{"timestamp":1742399340000,"open":107.265,"high":107.265,"low":107.265,"close":107.265,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":107.265,"high":107.265,"low":107.265,"close":107.265,"volume":0.10559999942779541},{"timestamp":1742399460000,"open":107.265,"high":107.265,"low":107.265,"close":107.265,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":107.305,"high":107.315,"low":107.305,"close":107.315,"volume":0.0414000004529953},{"timestamp":1742399580000,"open":107.315,"high":107.345,"low":107.315,"close":107.345,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":107.355,"high":107.385,"low":107.355,"close":107.385,"volume":0.10920000076293945},{"timestamp":1742399700000,"open":107.395,"high":107.395,"low":107.395,"close":107.395,"volume":0.0008999999845400453},{"timestamp":1742399760000,"open":107.345,"high":107.355,"low":107.335,"close":107.345,"volume":0.06689999997615814},{"timestamp":1742399820000,"open":107.345,"high":107.355,"low":107.345,"close":107.355,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":107.355,"high":107.355,"low":107.335,"close":107.335,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":107.335,"high":107.385,"low":107.335,"close":107.385,"volume":0.053700000047683716},{"timestamp":1742400000000,"open":107.385,"high":107.415,"low":107.385,"close":107.415,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":107.405,"high":107.415,"low":107.405,"close":107.415,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":107.415,"high":107.445,"low":107.365,"close":107.375,"volume":0.10740000009536743},{"timestamp":1742400180000,"open":107.375,"high":107.375,"low":107.375,"close":107.375,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":107.385,"high":107.395,"low":107.385,"close":107.395,"volume":0.014100000262260437},{"timestamp":1742400300000,"open":107.395,"high":107.405,"low":107.395,"close":107.405,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":107.405,"high":107.435,"low":107.405,"close":107.425,"volume":0.08009999990463257},{"timestamp":1742400480000,"open":107.435,"high":107.435,"low":107.395,"close":107.435,"volume":0.11879999935626984},{"timestamp":1742400540000,"open":107.435,"high":107.435,"low":107.435,"close":107.435,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":107.435,"high":107.505,"low":107.435,"close":107.505,"volume":0.08100000023841858},{"timestamp":1742400660000,"open":107.505,"high":107.515,"low":107.405,"close":107.435,"volume":0.11219999939203262},{"timestamp":1742400720000,"open":107.405,"high":107.405,"low":107.385,"close":107.385,"volume":0.11879999935626984},{"timestamp":1742400900000,"open":107.385,"high":107.395,"low":107.385,"close":107.395,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":107.405,"high":107.435,"low":107.405,"close":107.415,"volume":0.053700000047683716},{"timestamp":1742401080000,"open":107.455,"high":107.535,"low":107.455,"close":107.535,"volume":0.13199999928474426},{"timestamp":1742401200000,"open":107.535,"high":107.535,"low":107.465,"close":107.465,"volume":0.12780000269412994},{"timestamp":1742401320000,"open":107.475,"high":107.475,"low":107.475,"close":107.475,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":107.445,"high":107.445,"low":107.435,"close":107.435,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":107.435,"high":107.435,"low":107.415,"close":107.415,"volume":0.04859999939799309},{"timestamp":1742401500000,"open":107.415,"high":107.455,"low":107.415,"close":107.455,"volume":0.03539999946951866},{"timestamp":1742401560000,"open":107.445,"high":107.455,"low":107.445,"close":107.455,"volume":0.04050000011920929},{"timestamp":1742401680000,"open":107.455,"high":107.455,"low":107.455,"close":107.455,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":107.455,"high":107.515,"low":107.455,"close":107.515,"volume":0.0414000004529953},{"timestamp":1742401800000,"open":107.495,"high":107.495,"low":107.495,"close":107.495,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":107.495,"high":107.495,"low":107.475,"close":107.495,"volume":0.06270000338554382},{"timestamp":1742401920000,"open":107.495,"high":107.495,"low":107.495,"close":107.495,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":107.505,"high":107.505,"low":107.505,"close":107.505,"volume":0.027300000190734863},{"timestamp":1742402040000,"open":107.525,"high":107.535,"low":107.525,"close":107.535,"volume":0.014100000262260437},{"timestamp":1742402100000,"open":107.535,"high":107.585,"low":107.535,"close":107.575,"volume":0.08910000324249268},{"timestamp":1742402160000,"open":107.595,"high":107.595,"low":107.595,"close":107.595,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":107.605,"high":107.605,"low":107.575,"close":107.575,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":107.585,"high":107.585,"low":107.585,"close":107.585,"volume":0.014100000262260437},{"timestamp":1742402340000,"open":107.595,"high":107.595,"low":107.595,"close":107.595,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":107.585,"high":107.605,"low":107.585,"close":107.605,"volume":0.04050000011920929},{"timestamp":1742402520000,"open":107.625,"high":107.685,"low":107.625,"close":107.685,"volume":0.0494999997317791},{"timestamp":1742402580000,"open":107.655,"high":107.655,"low":107.655,"close":107.655,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":107.635,"high":107.635,"low":107.635,"close":107.635,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":107.615,"high":107.615,"low":107.615,"close":107.615,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":107.655,"high":107.665,"low":107.645,"close":107.665,"volume":0.04050000011920929},{"timestamp":1742403000000,"open":107.665,"high":107.665,"low":107.665,"close":107.665,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":107.665,"high":107.665,"low":107.655,"close":107.655,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":107.655,"high":107.655,"low":107.655,"close":107.655,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":107.635,"high":107.635,"low":107.545,"close":107.565,"volume":0.10320000350475311},{"timestamp":1742403360000,"open":107.545,"high":107.565,"low":107.545,"close":107.545,"volume":0.027300000190734863},{"timestamp":1742403420000,"open":107.545,"high":107.555,"low":107.545,"close":107.555,"volume":0.027300000190734863},{"timestamp":1742403540000,"open":107.565,"high":107.565,"low":107.555,"close":107.555,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":107.565,"high":107.565,"low":107.565,"close":107.565,"volume":0.0008999999845400453},{"timestamp":1742403720000,"open":107.565,"high":107.565,"low":107.555,"close":107.555,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":107.555,"high":107.555,"low":107.535,"close":107.535,"volume":0.05849999934434891},{"timestamp":1742403840000,"open":107.535,"high":107.535,"low":107.535,"close":107.535,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":107.535,"high":107.535,"low":107.505,"close":107.505,"volume":0.07500000298023224},{"timestamp":1742403960000,"open":107.505,"high":107.585,"low":107.505,"close":107.545,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":107.545,"high":107.635,"low":107.545,"close":107.595,"volume":0.06689999997615814},{"timestamp":1742404080000,"open":107.595,"high":107.595,"low":107.595,"close":107.595,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":107.595,"high":107.595,"low":107.565,"close":107.565,"volume":0.052799999713897705},{"timestamp":1742404200000,"open":107.595,"high":107.595,"low":107.595,"close":107.595,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":107.565,"high":107.575,"low":107.565,"close":107.575,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":107.565,"high":107.575,"low":107.565,"close":107.575,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":107.555,"high":107.575,"low":107.555,"close":107.555,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":107.545,"high":107.545,"low":107.525,"close":107.525,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":107.545,"high":107.555,"low":107.545,"close":107.555,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":107.545,"high":107.545,"low":107.525,"close":107.525,"volume":0.08820000290870667},{"timestamp":1742404740000,"open":107.545,"high":107.615,"low":107.545,"close":107.605,"volume":0.06780000030994415},{"timestamp":1742404920000,"open":107.615,"high":107.625,"low":107.615,"close":107.625,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":107.635,"high":107.635,"low":107.635,"close":107.635,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":107.645,"high":107.675,"low":107.645,"close":107.675,"volume":0.028200000524520874},{"timestamp":1742405100000,"open":107.645,"high":107.645,"low":107.625,"close":107.635,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":107.635,"high":107.635,"low":107.595,"close":107.595,"volume":0.09719999879598618},{"timestamp":1742405460000,"open":107.565,"high":107.565,"low":107.555,"close":107.555,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":107.555,"high":107.575,"low":107.545,"close":107.545,"volume":0.04050000011920929},{"timestamp":1742405640000,"open":107.535,"high":107.535,"low":107.485,"close":107.485,"volume":0.07919999957084656},{"timestamp":1742405700000,"open":107.485,"high":107.485,"low":107.485,"close":107.485,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":107.495,"high":107.505,"low":107.485,"close":107.505,"volume":0.04050000011920929},{"timestamp":1742405880000,"open":107.525,"high":107.555,"low":107.525,"close":107.545,"volume":0.053700000047683716},{"timestamp":1742406060000,"open":107.525,"high":107.525,"low":107.485,"close":107.485,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":107.485,"high":107.485,"low":107.445,"close":107.445,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":107.445,"high":107.445,"low":107.305,"close":107.315,"volume":0.06270000338554382},{"timestamp":1742406360000,"open":107.315,"high":107.345,"low":107.315,"close":107.345,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":107.345,"high":107.345,"low":107.315,"close":107.315,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":107.315,"high":107.315,"low":107.125,"close":107.145,"volume":0.08399999886751175},{"timestamp":1742406540000,"open":107.125,"high":107.215,"low":107.125,"close":107.215,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":107.215,"high":107.215,"low":107.215,"close":107.215,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":107.255,"high":107.265,"low":107.225,"close":107.265,"volume":0.08009999990463257},{"timestamp":1742406720000,"open":107.265,"high":107.265,"low":107.265,"close":107.265,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":107.275,"high":107.275,"low":107.205,"close":107.225,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":107.235,"high":107.235,"low":107.225,"close":107.225,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":107.235,"high":107.235,"low":107.235,"close":107.235,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":107.265,"high":107.275,"low":107.245,"close":107.275,"volume":0.08100000023841858},{"timestamp":1742407080000,"open":107.285,"high":107.285,"low":107.245,"close":107.285,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":107.295,"high":107.295,"low":107.165,"close":107.175,"volume":0.11879999935626984},{"timestamp":1742407200000,"open":107.175,"high":107.175,"low":106.895,"close":107.015,"volume":0.2184000015258789},{"timestamp":1742407260000,"open":107.025,"high":107.155,"low":107.025,"close":107.155,"volume":0.04050000011920929},{"timestamp":1742407320000,"open":107.155,"high":107.225,"low":107.075,"close":107.145,"volume":0.09510000050067902},{"timestamp":1742407380000,"open":107.215,"high":107.215,"low":107.215,"close":107.215,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":107.295,"high":107.295,"low":107.245,"close":107.245,"volume":0.026399999856948853},{"timestamp":1742407560000,"open":107.285,"high":107.285,"low":107.285,"close":107.285,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":107.295,"high":107.295,"low":107.295,"close":107.295,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":107.295,"high":107.305,"low":107.295,"close":107.305,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":107.345,"high":107.355,"low":107.345,"close":107.355,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":107.415,"high":107.425,"low":107.355,"close":107.355,"volume":0.06780000030994415},{"timestamp":1742407860000,"open":107.355,"high":107.355,"low":107.325,"close":107.325,"volume":0.08820000290870667},{"timestamp":1742407920000,"open":107.325,"high":107.325,"low":107.295,"close":107.295,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":107.305,"high":107.325,"low":107.305,"close":107.325,"volume":0.027300000190734863},{"timestamp":1742408040000,"open":107.295,"high":107.405,"low":107.295,"close":107.335,"volume":0.13289999961853027},{"timestamp":1742408100000,"open":107.345,"high":107.345,"low":107.345,"close":107.345,"volume":0.052799999713897705},{"timestamp":1742408160000,"open":107.345,"high":107.345,"low":107.335,"close":107.335,"volume":0.03539999946951866},{"timestamp":1742408220000,"open":107.335,"high":107.335,"low":107.285,"close":107.285,"volume":0.07500000298023224},{"timestamp":1742408280000,"open":107.315,"high":107.325,"low":107.315,"close":107.325,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":107.325,"high":107.325,"low":107.305,"close":107.305,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":107.245,"high":107.245,"low":107.245,"close":107.245,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":107.285,"high":107.285,"low":107.285,"close":107.285,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":107.285,"high":107.305,"low":107.245,"close":107.295,"volume":0.05040000006556511},{"timestamp":1742408580000,"open":107.315,"high":107.315,"low":107.295,"close":107.295,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":107.285,"high":107.285,"low":107.275,"close":107.285,"volume":0.10559999942779541},{"timestamp":1742408760000,"open":107.225,"high":107.255,"low":107.225,"close":107.225,"volume":0.11879999935626984},{"timestamp":1742408820000,"open":107.195,"high":107.195,"low":107.165,"close":107.165,"volume":0.07919999957084656},{"timestamp":1742408880000,"open":107.175,"high":107.175,"low":107.175,"close":107.175,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":107.175,"high":107.205,"low":107.175,"close":107.205,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":107.245,"high":107.275,"low":107.245,"close":107.275,"volume":0.06780000030994415},{"timestamp":1742409060000,"open":107.285,"high":107.285,"low":107.285,"close":107.285,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":107.315,"high":107.375,"low":107.315,"close":107.375,"volume":0.053700000047683716},{"timestamp":1742409180000,"open":107.375,"high":107.375,"low":107.295,"close":107.295,"volume":0.08399999886751175},{"timestamp":1742409240000,"open":107.295,"high":107.295,"low":107.225,"close":107.235,"volume":0.09719999879598618},{"timestamp":1742409300000,"open":107.275,"high":107.295,"low":107.275,"close":107.275,"volume":0.08009999990463257},{"timestamp":1742409360000,"open":107.325,"high":107.325,"low":107.325,"close":107.325,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":107.275,"high":107.275,"low":107.245,"close":107.255,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":107.285,"high":107.295,"low":107.285,"close":107.295,"volume":0.027300000190734863},{"timestamp":1742409540000,"open":107.305,"high":107.305,"low":107.245,"close":107.245,"volume":0.08820000290870667},{"timestamp":1742409600000,"open":107.245,"high":107.255,"low":107.245,"close":107.255,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":107.295,"high":107.315,"low":107.265,"close":107.305,"volume":0.07769999653100967},{"timestamp":1742409780000,"open":107.305,"high":107.335,"low":107.275,"close":107.335,"volume":0.04050000011920929},{"timestamp":1742409840000,"open":107.345,"high":107.395,"low":107.345,"close":107.395,"volume":0.05550000071525574},{"timestamp":1742409900000,"open":107.415,"high":107.425,"low":107.415,"close":107.425,"volume":0.014999999664723873},{"timestamp":1742409960000,"open":107.435,"high":107.455,"low":107.435,"close":107.455,"volume":0.03959999978542328},{"timestamp":1742410020000,"open":107.455,"high":107.455,"low":107.365,"close":107.365,"volume":0.13680000603199005},{"timestamp":1742410080000,"open":107.355,"high":107.435,"low":107.355,"close":107.435,"volume":0.08100000023841858},{"timestamp":1742410140000,"open":107.435,"high":107.505,"low":107.435,"close":107.445,"volume":0.11129999905824661},{"timestamp":1742410200000,"open":107.415,"high":107.415,"low":107.415,"close":107.415,"volume":0.09239999949932098},{"timestamp":1742410260000,"open":107.415,"high":107.425,"low":107.405,"close":107.425,"volume":0.11879999935626984},{"timestamp":1742410320000,"open":107.425,"high":107.435,"low":107.425,"close":107.435,"volume":0.06689999997615814},{"timestamp":1742410380000,"open":107.435,"high":107.585,"low":107.435,"close":107.585,"volume":0.09510000050067902},{"timestamp":1742410440000,"open":107.585,"high":107.585,"low":107.565,"close":107.565,"volume":0.10559999942779541},{"timestamp":1742410560000,"open":107.575,"high":107.615,"low":107.575,"close":107.615,"volume":0.06780000030994415},{"timestamp":1742410620000,"open":107.575,"high":107.625,"low":107.575,"close":107.625,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":107.625,"high":107.625,"low":107.565,"close":107.565,"volume":0.04859999939799309},{"timestamp":1742410740000,"open":107.525,"high":107.525,"low":107.475,"close":107.475,"volume":0.10140000283718109},{"timestamp":1742410800000,"open":107.425,"high":107.435,"low":107.365,"close":107.365,"volume":0.13199999928474426},{"timestamp":1742410860000,"open":107.425,"high":107.435,"low":107.425,"close":107.425,"volume":0.06599999964237213},{"timestamp":1742410920000,"open":107.435,"high":107.465,"low":107.435,"close":107.445,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":107.485,"high":107.585,"low":107.445,"close":107.445,"volume":0.18330000340938568},{"timestamp":1742411040000,"open":107.495,"high":107.495,"low":107.495,"close":107.495,"volume":0.11879999935626984},{"timestamp":1742411100000,"open":107.505,"high":107.535,"low":107.505,"close":107.505,"volume":0.014999999664723873},{"timestamp":1742411160000,"open":107.505,"high":107.585,"low":107.505,"close":107.515,"volume":0.1451999992132187},{"timestamp":1742411220000,"open":107.525,"high":107.565,"low":107.525,"close":107.565,"volume":0.029999999329447746},{"timestamp":1742411280000,"open":107.565,"high":107.565,"low":107.475,"close":107.525,"volume":0.06270000338554382},{"timestamp":1742411340000,"open":107.565,"high":107.565,"low":107.565,"close":107.565,"volume":0.014100000262260437},{"timestamp":1742411400000,"open":107.575,"high":107.605,"low":107.575,"close":107.605,"volume":0.0414000004529953},{"timestamp":1742411460000,"open":107.695,"high":107.705,"low":107.695,"close":107.705,"volume":0.028200000524520874},{"timestamp":1742411520000,"open":107.705,"high":107.795,"low":107.705,"close":107.795,"volume":0.12150000035762787},{"timestamp":1742411580000,"open":107.795,"high":107.795,"low":107.755,"close":107.755,"volume":0.10140000283718109},{"timestamp":1742411640000,"open":107.775,"high":107.795,"low":107.745,"close":107.795,"volume":0.07680000364780426},{"timestamp":1742411700000,"open":107.755,"high":107.755,"low":107.755,"close":107.755,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":107.755,"high":107.755,"low":107.705,"close":107.705,"volume":0.061799999326467514},{"timestamp":1742411820000,"open":107.705,"high":107.705,"low":107.615,"close":107.615,"volume":0.07079999893903732},{"timestamp":1742411880000,"open":107.615,"high":107.695,"low":107.615,"close":107.615,"volume":0.1356000006198883},{"timestamp":1742411940000,"open":107.705,"high":107.745,"low":107.635,"close":107.695,"volume":0.12449999898672104},{"timestamp":1742412000000,"open":107.715,"high":107.715,"low":107.715,"close":107.715,"volume":0.027300000190734863},{"timestamp":1742412060000,"open":107.725,"high":107.795,"low":107.725,"close":107.795,"volume":0.06689999997615814},{"timestamp":1742412120000,"open":107.795,"high":107.815,"low":107.795,"close":107.815,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":107.825,"high":107.855,"low":107.825,"close":107.835,"volume":0.06689999997615814},{"timestamp":1742412240000,"open":107.835,"high":107.835,"low":107.705,"close":107.705,"volume":0.1023000031709671},{"timestamp":1742412300000,"open":107.755,"high":107.785,"low":107.695,"close":107.695,"volume":0.053700000047683716},{"timestamp":1742412360000,"open":107.675,"high":107.725,"low":107.675,"close":107.705,"volume":0.053700000047683716},{"timestamp":1742412420000,"open":107.715,"high":107.835,"low":107.715,"close":107.805,"volume":0.12330000102519989},{"timestamp":1742412480000,"open":107.805,"high":107.885,"low":107.775,"close":107.805,"volume":0.10740000009536743},{"timestamp":1742412540000,"open":107.805,"high":107.955,"low":107.805,"close":107.945,"volume":0.17790000140666962},{"timestamp":1742412600000,"open":107.965,"high":107.985,"low":107.935,"close":107.985,"volume":0.04050000011920929},{"timestamp":1742412660000,"open":108.085,"high":108.085,"low":107.935,"close":107.935,"volume":0.12870000302791595},{"timestamp":1742412720000,"open":107.995,"high":107.995,"low":107.995,"close":107.995,"volume":0.04050000011920929},{"timestamp":1742412780000,"open":108.045,"high":108.055,"low":108.045,"close":108.055,"volume":0.06599999964237213},{"timestamp":1742412840000,"open":108.065,"high":108.115,"low":108.065,"close":108.115,"volume":0.1460999995470047},{"timestamp":1742412900000,"open":108.115,"high":108.175,"low":108.065,"close":108.065,"volume":0.13860000669956207},{"timestamp":1742412960000,"open":108.065,"high":108.105,"low":107.965,"close":107.965,"volume":0.1956000030040741},{"timestamp":1742413020000,"open":108.015,"high":108.075,"low":108.015,"close":108.075,"volume":0.05460000038146973},{"timestamp":1742413080000,"open":108.095,"high":108.105,"low":108.045,"close":108.045,"volume":0.05040000006556511},{"timestamp":1742413140000,"open":108.015,"high":108.015,"low":107.875,"close":107.875,"volume":0.18960000574588776},{"timestamp":1742413200000,"open":107.875,"high":107.875,"low":107.855,"close":107.855,"volume":0.13770000636577606},{"timestamp":1742413260000,"open":107.855,"high":107.855,"low":107.835,"close":107.845,"volume":0.07859999686479568},{"timestamp":1742413320000,"open":107.835,"high":107.895,"low":107.835,"close":107.895,"volume":0.094200000166893},{"timestamp":1742413380000,"open":107.895,"high":107.965,"low":107.885,"close":107.965,"volume":0.12960000336170197},{"timestamp":1742413440000,"open":107.985,"high":108.065,"low":107.985,"close":108.015,"volume":0.12870000302791595},{"timestamp":1742413500000,"open":108.015,"high":108.015,"low":107.955,"close":107.995,"volume":0.06599999964237213},{"timestamp":1742413560000,"open":107.955,"high":107.995,"low":107.955,"close":107.985,"volume":0.06780000030994415},{"timestamp":1742413620000,"open":107.985,"high":107.985,"low":107.945,"close":107.985,"volume":0.24330000579357147},{"timestamp":1742413680000,"open":107.985,"high":107.995,"low":107.975,"close":107.975,"volume":0.09000000357627869},{"timestamp":1742413740000,"open":107.975,"high":108.015,"low":107.975,"close":107.985,"volume":0.14190000295639038},{"timestamp":1742413800000,"open":107.995,"high":107.995,"low":107.515,"close":107.745,"volume":0.3407999873161316},{"timestamp":1742413860000,"open":107.745,"high":107.805,"low":107.615,"close":107.805,"volume":0.2768999934196472},{"timestamp":1742413920000,"open":107.875,"high":107.925,"low":107.815,"close":107.855,"volume":0.17399999499320984},{"timestamp":1742413980000,"open":107.885,"high":107.885,"low":107.805,"close":107.805,"volume":0.1542000025510788},{"timestamp":1742414040000,"open":107.805,"high":107.875,"low":107.765,"close":107.875,"volume":0.30390000343322754},{"timestamp":1742414100000,"open":107.905,"high":107.985,"low":107.855,"close":107.885,"volume":0.26910001039505005},{"timestamp":1742414160000,"open":107.895,"high":107.915,"low":107.875,"close":107.905,"volume":0.19020000100135803},{"timestamp":1742414220000,"open":107.905,"high":107.925,"low":107.875,"close":107.925,"volume":0.34049999713897705},{"timestamp":1742414280000,"open":107.925,"high":108.055,"low":107.905,"close":108.055,"volume":0.33629998564720154},{"timestamp":1742414340000,"open":108.065,"high":108.135,"low":107.775,"close":107.985,"volume":0.5741999745368958}]