[{"timestamp":1742391000000,"open":95.34,"high":102.42,"low":95.34,"close":102.42,"volume":0.05460000038146973},{"timestamp":1742391060000,"open":104.28,"high":104.28,"low":104.28,"close":104.28,"volume":0.027300000190734863},{"timestamp":1742391120000,"open":104.65,"high":104.65,"low":104.65,"close":104.65,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":104.98,"high":104.98,"low":104.98,"close":104.98,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":104.98,"high":105.24,"low":104.97,"close":104.97,"volume":0.09239999949932098},{"timestamp":1742391300000,"open":104.15,"high":104.57,"low":104.15,"close":104.57,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":104.57,"high":105.46,"low":104.15,"close":105.46,"volume":0.04050000011920929},{"timestamp":1742391600000,"open":105.46,"high":105.46,"low":105.46,"close":105.46,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":104.69,"high":105,"low":104.32,"close":105,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":105,"high":105,"low":105,"close":105,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":105.06,"high":105.06,"low":104.5,"close":104.91,"volume":0.10649999976158142},{"timestamp":1742392020000,"open":104.91,"high":104.91,"low":104.91,"close":104.91,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":104.91,"high":104.91,"low":104.91,"close":104.91,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":104.91,"high":104.91,"low":104.91,"close":104.91,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":104.92,"high":104.92,"low":104.92,"close":104.92,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":105.29,"high":105.45,"low":105.29,"close":105.45,"volume":0.014100000262260437},{"timestamp":1742392440000,"open":105.45,"high":105.45,"low":104.92,"close":104.92,"volume":0.04859999939799309},{"timestamp":1742392500000,"open":105.21,"high":105.21,"low":105.21,"close":105.21,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":104.92,"high":104.92,"low":104.92,"close":104.92,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":104.92,"high":104.92,"low":104.92,"close":104.92,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":105.15,"high":105.15,"low":105.15,"close":105.15,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":105.3,"high":105.3,"low":105.15,"close":105.15,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":105.15,"high":105.15,"low":105.15,"close":105.15,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":105.15,"high":105.15,"low":105.15,"close":105.15,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":105.17,"high":105.17,"low":105.16,"close":105.16,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":105.41,"high":105.62,"low":105.16,"close":105.16,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":105.56,"high":105.57,"low":105.16,"close":105.57,"volume":0.027300000190734863},{"timestamp":1742393400000,"open":105.57,"high":105.57,"low":105.57,"close":105.57,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":105.16,"high":105.16,"low":105.16,"close":105.16,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":105.16,"high":105.16,"low":105.16,"close":105.16,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":105.16,"high":105.16,"low":105.16,"close":105.16,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":105.59,"high":105.59,"low":105.3,"close":105.3,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":105.58,"high":105.58,"low":105.58,"close":105.58,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":105.3,"high":105.61,"low":105.3,"close":105.61,"volume":0.014100000262260437},{"timestamp":1742394480000,"open":105.3,"high":105.3,"low":105.3,"close":105.3,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":105.61,"high":105.61,"low":105.61,"close":105.61,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":105.3,"high":105.3,"low":105.3,"close":105.3,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":105.52,"high":105.52,"low":105.3,"close":105.3,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":105.3,"high":105.62,"low":105.3,"close":105.62,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":105.62,"high":105.62,"low":105.62,"close":105.62,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":105.62,"high":105.62,"low":105.62,"close":105.62,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":105.7,"high":105.93,"low":105.7,"close":105.93,"volume":0.13379999995231628},{"timestamp":1742395320000,"open":106.02,"high":106.02,"low":105.51,"close":105.51,"volume":0.1988999992609024},{"timestamp":1742395500000,"open":105.81,"high":105.81,"low":105.81,"close":105.81,"volume":0.0008999999845400453},{"timestamp":1742395560000,"open":105.74,"high":105.86,"low":105.74,"close":105.86,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":105.86,"high":105.86,"low":105.74,"close":105.74,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":105.86,"high":105.97,"low":105.86,"close":105.86,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":105.86,"high":105.86,"low":105.86,"close":105.86,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":105.83,"high":105.87,"low":105.83,"close":105.87,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":105.67,"high":105.89,"low":105.67,"close":105.89,"volume":0.06689999997615814},{"timestamp":1742396280000,"open":105.9,"high":105.91,"low":105.89,"close":105.91,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":105.9,"high":105.91,"low":105.9,"close":105.91,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":105.91,"high":106.3,"low":105.91,"close":106.3,"volume":0.17249999940395355},{"timestamp":1742396700000,"open":105.91,"high":106.32,"low":105.91,"close":106.32,"volume":0.12060000002384186},{"timestamp":1742396760000,"open":106.32,"high":106.32,"low":106.32,"close":106.32,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":106.5,"high":106.5,"low":106.3,"close":106.3,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":106.32,"high":106.32,"low":106.32,"close":106.32,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":106.3,"high":106.32,"low":106.3,"close":106.32,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":106.3,"high":106.37,"low":106.3,"close":106.37,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":106.37,"high":106.37,"low":106.37,"close":106.37,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":106.38,"high":106.39,"low":106.3,"close":106.36,"volume":0.053700000047683716},{"timestamp":1742397180000,"open":106.3,"high":106.37,"low":106.3,"close":106.37,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":106.3,"high":106.4,"low":106.3,"close":106.4,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":106.4,"high":106.4,"low":105.9,"close":106.28,"volume":0.0494999997317791},{"timestamp":1742397540000,"open":106.35,"high":106.35,"low":106.28,"close":106.28,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":106.28,"high":106.28,"low":105.87,"close":105.87,"volume":0.1542000025510788},{"timestamp":1742397840000,"open":105.87,"high":105.9,"low":105.73,"close":105.73,"volume":0.09239999949932098},{"timestamp":1742397900000,"open":105.73,"high":105.94,"low":105.73,"close":105.73,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":105.73,"high":106.03,"low":105.73,"close":105.73,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":105.77,"high":105.77,"low":105.77,"close":105.77,"volume":0.012000000104308128},{"timestamp":1742398200000,"open":106.11,"high":106.11,"low":106.06,"close":106.06,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":105.78,"high":105.78,"low":105.78,"close":105.78,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":106.03,"high":106.03,"low":106.03,"close":106.03,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":106.03,"high":106.03,"low":106.03,"close":106.03,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":106.11,"high":106.11,"low":106.03,"close":106.03,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":105.88,"high":106.06,"low":105.88,"close":106.06,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":106.06,"high":106.06,"low":105.88,"close":106.02,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":106.02,"high":106.02,"low":106.02,"close":106.02,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":106.02,"high":106.02,"low":106.02,"close":106.02,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":106.02,"high":106.02,"low":106,"close":106,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":106,"high":106,"low":106,"close":106,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":106,"high":106,"low":106,"close":106,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":106.04,"high":106.28,"low":106.04,"close":106.28,"volume":0.09510000050067902},{"timestamp":1742399580000,"open":106.36,"high":106.37,"low":106.28,"close":106.37,"volume":0.028200000524520874},{"timestamp":1742399640000,"open":106.37,"high":106.37,"low":106.37,"close":106.37,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":106.37,"high":106.37,"low":106.37,"close":106.37,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":106.35,"high":106.35,"low":106.26,"close":106.26,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":106.26,"high":106.26,"low":106.26,"close":106.26,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":106.26,"high":106.26,"low":106.26,"close":106.26,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":106.26,"high":106.26,"low":106.26,"close":106.26,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":106.31,"high":106.31,"low":106.31,"close":106.31,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":106.46,"high":106.5,"low":106.01,"close":106.5,"volume":0.05460000038146973},{"timestamp":1742400660000,"open":106.6,"high":106.6,"low":106.47,"close":106.51,"volume":0.04050000011920929},{"timestamp":1742400720000,"open":106.5,"high":106.58,"low":106.5,"close":106.54,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":106.54,"high":106.54,"low":106.54,"close":106.54,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":106.19,"high":106.42,"low":106.19,"close":106.42,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":106.42,"high":106.42,"low":106.42,"close":106.42,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":106.42,"high":106.46,"low":106.42,"close":106.46,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":106.47,"high":106.47,"low":106.47,"close":106.47,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":106.48,"high":106.49,"low":106.48,"close":106.49,"volume":0.027300000190734863},{"timestamp":1742401800000,"open":106.57,"high":106.57,"low":106.5,"close":106.5,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":106.5,"high":106.51,"low":106.5,"close":106.51,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":106.6,"high":106.6,"low":106.6,"close":106.6,"volume":0.014100000262260437},{"timestamp":1742401980000,"open":106.45,"high":106.45,"low":106.45,"close":106.45,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":106.45,"high":106.45,"low":106.45,"close":106.45,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":106.51,"high":106.51,"low":106.45,"close":106.45,"volume":0.053700000047683716},{"timestamp":1742402220000,"open":106.47,"high":106.51,"low":106.47,"close":106.51,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":106.55,"high":106.75,"low":106.55,"close":106.75,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":106.75,"high":106.75,"low":106.75,"close":106.75,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":106.69,"high":106.69,"low":106.69,"close":106.69,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":106.78,"high":106.78,"low":106.47,"close":106.47,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":106.62,"high":106.88,"low":106.62,"close":106.62,"volume":0.08009999990463257},{"timestamp":1742402700000,"open":106.82,"high":106.82,"low":106.82,"close":106.82,"volume":0.0008999999845400453},{"timestamp":1742402760000,"open":106.85,"high":106.85,"low":106.82,"close":106.82,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":106.85,"high":106.85,"low":106.85,"close":106.85,"volume":0.0008999999845400453},{"timestamp":1742402940000,"open":106.85,"high":106.85,"low":106.85,"close":106.85,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":106.85,"high":106.89,"low":106.85,"close":106.89,"volume":0.014100000262260437},{"timestamp":1742403060000,"open":106.82,"high":106.82,"low":106.82,"close":106.82,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":106.83,"high":106.83,"low":106.83,"close":106.83,"volume":0.0008999999845400453},{"timestamp":1742403180000,"open":106.85,"high":106.91,"low":106.85,"close":106.91,"volume":0.04050000011920929},{"timestamp":1742403240000,"open":106.91,"high":106.92,"low":106.91,"close":106.92,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":106.91,"high":106.91,"low":106.47,"close":106.89,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":106.82,"high":106.82,"low":106.82,"close":106.82,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":106.83,"high":106.83,"low":106.83,"close":106.83,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":106.84,"high":106.84,"low":106.82,"close":106.83,"volume":0.027300000190734863},{"timestamp":1742403600000,"open":106.84,"high":106.91,"low":106.84,"close":106.91,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":106.91,"high":106.92,"low":106.41,"close":106.82,"volume":0.18150000274181366},{"timestamp":1742403720000,"open":106.83,"high":106.83,"low":106.82,"close":106.82,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":106.82,"high":106.82,"low":106.82,"close":106.82,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":106.82,"high":106.86,"low":106.74,"close":106.86,"volume":0.093299999833107},{"timestamp":1742404020000,"open":106.91,"high":106.91,"low":106.91,"close":106.91,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":106.89,"high":106.89,"low":106.89,"close":106.89,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":106.89,"high":106.89,"low":106.89,"close":106.89,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":106.89,"high":106.89,"low":106.89,"close":106.89,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":106.57,"high":106.64,"low":106.57,"close":106.64,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":106.62,"high":106.62,"low":106.62,"close":106.62,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":106.62,"high":106.62,"low":106.62,"close":106.62,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":106.62,"high":106.62,"low":106.62,"close":106.62,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":106.7,"high":106.75,"low":106.7,"close":106.75,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":106.75,"high":106.76,"low":106.7,"close":106.76,"volume":0.053700000047683716},{"timestamp":1742405040000,"open":106.77,"high":106.77,"low":106.74,"close":106.75,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":106.76,"high":106.78,"low":106.76,"close":106.78,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":106.79,"high":106.8,"low":106.79,"close":106.79,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":106.8,"high":106.8,"low":106.79,"close":106.8,"volume":0.053700000047683716},{"timestamp":1742405340000,"open":106.81,"high":106.81,"low":106.8,"close":106.8,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":106.81,"high":106.81,"low":106.8,"close":106.81,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":106.81,"high":106.81,"low":106.8,"close":106.8,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":106.88,"high":106.88,"low":106.8,"close":106.81,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":106.84,"high":106.85,"low":106.84,"close":106.85,"volume":0.0017999999690800905},{"timestamp":1742405760000,"open":106.85,"high":107,"low":106.85,"close":106.9,"volume":0.08009999990463257},{"timestamp":1742405880000,"open":106.9,"high":106.9,"low":106.9,"close":106.9,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":106.91,"high":106.91,"low":106.91,"close":106.91,"volume":0.0008999999845400453},{"timestamp":1742406120000,"open":106.94,"high":106.95,"low":106.94,"close":106.95,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":106.99,"high":107,"low":106.95,"close":107,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":106.99,"high":107.04,"low":106.91,"close":106.91,"volume":0.061799999326467514},{"timestamp":1742406480000,"open":106.91,"high":106.91,"low":106.91,"close":106.91,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":106.9,"high":106.9,"low":106.64,"close":106.8,"volume":0.08820000290870667},{"timestamp":1742406600000,"open":106.61,"high":106.65,"low":106.6,"close":106.65,"volume":0.07919999957084656},{"timestamp":1742406660000,"open":106.7,"high":106.7,"low":106.65,"close":106.69,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":106.65,"high":106.66,"low":106.65,"close":106.66,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":106.66,"high":106.66,"low":106.66,"close":106.66,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":106.69,"high":106.69,"low":106.69,"close":106.69,"volume":0.014100000262260437},{"timestamp":1742406900000,"open":106.65,"high":106.65,"low":106.65,"close":106.65,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":106.7,"high":106.7,"low":106.7,"close":106.7,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":106.7,"high":106.7,"low":106.7,"close":106.7,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":106.7,"high":106.79,"low":105.53,"close":106.79,"volume":0.10409999638795853},{"timestamp":1742407260000,"open":106.38,"high":106.61,"low":106.37,"close":106.61,"volume":0.0414000004529953},{"timestamp":1742407500000,"open":106.78,"high":106.78,"low":106.05,"close":106.46,"volume":0.16500000655651093},{"timestamp":1742407560000,"open":106.46,"high":106.47,"low":106.46,"close":106.47,"volume":0.15839999914169312},{"timestamp":1742407620000,"open":106.47,"high":106.59,"low":106.47,"close":106.59,"volume":0.15929999947547913},{"timestamp":1742407680000,"open":106.6,"high":106.6,"low":106.6,"close":106.6,"volume":0.0008999999845400453},{"timestamp":1742407740000,"open":106.74,"high":106.75,"low":106.74,"close":106.75,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":106.75,"high":106.75,"low":106.75,"close":106.75,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":106.76,"high":106.76,"low":106.75,"close":106.75,"volume":0.014100000262260437},{"timestamp":1742408040000,"open":106.76,"high":106.77,"low":106.76,"close":106.77,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":106.77,"high":106.78,"low":106.77,"close":106.78,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":106.78,"high":106.78,"low":106.78,"close":106.78,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":106.79,"high":106.81,"low":106.79,"close":106.81,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":106.81,"high":106.81,"low":106.81,"close":106.81,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":106.87,"high":106.87,"low":106.81,"close":106.81,"volume":0.053700000047683716},{"timestamp":1742408400000,"open":106.82,"high":106.84,"low":106.82,"close":106.83,"volume":0.04050000011920929},{"timestamp":1742408460000,"open":106.84,"high":106.86,"low":106.84,"close":106.86,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":106.87,"high":106.87,"low":106.58,"close":106.74,"volume":0.09809999912977219},{"timestamp":1742408580000,"open":106.58,"high":106.58,"low":106.58,"close":106.58,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":106.58,"high":106.58,"low":106.58,"close":106.58,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":106.58,"high":106.58,"low":106.58,"close":106.58,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":106.74,"high":106.74,"low":106.58,"close":106.58,"volume":0.06270000338554382},{"timestamp":1742408820000,"open":106.74,"high":106.74,"low":106.74,"close":106.74,"volume":0.0008999999845400453},{"timestamp":1742408880000,"open":106.74,"high":106.74,"low":106.65,"close":106.65,"volume":0.022199999541044235},{"timestamp":1742409060000,"open":106.66,"high":106.88,"low":106.66,"close":106.88,"volume":0.04230000078678131},{"timestamp":1742409120000,"open":106.79,"high":106.96,"low":106.79,"close":106.87,"volume":0.06780000030994415},{"timestamp":1742409180000,"open":106.86,"high":106.99,"low":106.86,"close":106.89,"volume":0.09239999949932098},{"timestamp":1742409240000,"open":106.89,"high":106.99,"low":106.89,"close":106.99,"volume":0.052799999713897705},{"timestamp":1742409300000,"open":107.05,"high":107.05,"low":106.9,"close":106.9,"volume":0.06689999997615814},{"timestamp":1742409360000,"open":107.11,"high":107.11,"low":106.96,"close":106.96,"volume":0.014100000262260437},{"timestamp":1742409420000,"open":106.97,"high":107.01,"low":106.97,"close":107.01,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":107.02,"high":107.12,"low":107.02,"close":107.12,"volume":0.014100000262260437},{"timestamp":1742409540000,"open":107.12,"high":107.12,"low":106.95,"close":106.96,"volume":0.05849999934434891},{"timestamp":1742409600000,"open":106.97,"high":106.97,"low":106.95,"close":106.95,"volume":0.014100000262260437},{"timestamp":1742409660000,"open":106.96,"high":106.97,"low":106.96,"close":106.97,"volume":0.026399999856948853},{"timestamp":1742409720000,"open":106.96,"high":106.98,"low":106.96,"close":106.98,"volume":0.028200000524520874},{"timestamp":1742409780000,"open":106.99,"high":106.99,"low":106.99,"close":106.99,"volume":0.027300000190734863},{"timestamp":1742409840000,"open":107.15,"high":107.15,"low":107.06,"close":107.06,"volume":0.0414000004529953},{"timestamp":1742409960000,"open":107.06,"high":107.18,"low":107.06,"close":107.18,"volume":0.053700000047683716},{"timestamp":1742410020000,"open":107.18,"high":107.19,"low":107.18,"close":107.19,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":107.2,"high":107.29,"low":107.2,"close":107.22,"volume":0.0414000004529953},{"timestamp":1742410140000,"open":107.23,"high":107.23,"low":107.23,"close":107.23,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":107.24,"high":107.26,"low":107.24,"close":107.26,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":107.27,"high":107.28,"low":107.27,"close":107.28,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":107.36,"high":107.36,"low":107.28,"close":107.3,"volume":0.01590000092983246},{"timestamp":1742410380000,"open":107.31,"high":107.31,"low":107.3,"close":107.3,"volume":0.04050000011920929},{"timestamp":1742410440000,"open":107.31,"high":107.31,"low":107.31,"close":107.31,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":107.32,"high":107.36,"low":107.32,"close":107.36,"volume":0.053700000047683716},{"timestamp":1742410560000,"open":107.37,"high":107.4,"low":107.37,"close":107.4,"volume":0.014999999664723873},{"timestamp":1742410620000,"open":107.41,"high":107.42,"low":107.41,"close":107.42,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":107.42,"high":107.42,"low":107.18,"close":107.18,"volume":0.1103999987244606},{"timestamp":1742410800000,"open":107.25,"high":107.25,"low":107.18,"close":107.18,"volume":0.053700000047683716},{"timestamp":1742410920000,"open":107.18,"high":107.18,"low":107.18,"close":107.18,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":107.18,"high":107.18,"low":107.18,"close":107.18,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":107.18,"high":107.2,"low":107.18,"close":107.2,"volume":0.014100000262260437},{"timestamp":1742411100000,"open":107.31,"high":107.41,"low":107.26,"close":107.26,"volume":0.04230000078678131},{"timestamp":1742411160000,"open":107.37,"high":107.38,"low":107.2,"close":107.2,"volume":0.07169999927282333},{"timestamp":1742411220000,"open":107.27,"high":107.27,"low":107.27,"close":107.27,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":107.2,"high":107.27,"low":107.2,"close":107.27,"volume":0.027300000190734863},{"timestamp":1742411340000,"open":107.27,"high":107.27,"low":107.26,"close":107.26,"volume":0.026399999856948853},{"timestamp":1742411400000,"open":107.3,"high":107.3,"low":107.26,"close":107.26,"volume":0.014100000262260437},{"timestamp":1742411460000,"open":107.28,"high":107.28,"low":107.28,"close":107.28,"volume":0.0008999999845400453},{"timestamp":1742411520000,"open":107.26,"high":107.26,"low":107.18,"close":107.18,"volume":0.04859999939799309},{"timestamp":1742411580000,"open":106.87,"high":107.12,"low":106.87,"close":107.12,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":107.17,"high":107.17,"low":107.17,"close":107.17,"volume":0.053700000047683716},{"timestamp":1742411700000,"open":107.24,"high":107.24,"low":107.15,"close":107.15,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":107.16,"high":107.16,"low":107.16,"close":107.16,"volume":0.013199999928474426},{"timestamp":1742411820000,"open":107.17,"high":107.18,"low":107.17,"close":107.18,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":107.19,"high":107.2,"low":107.18,"close":107.2,"volume":0.04050000011920929},{"timestamp":1742411940000,"open":107.21,"high":107.22,"low":107.21,"close":107.22,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":107.22,"high":107.22,"low":106.87,"close":107.19,"volume":0.11129999905824661},{"timestamp":1742412060000,"open":107.2,"high":107.21,"low":107.19,"close":107.19,"volume":0.04050000011920929},{"timestamp":1742412120000,"open":107.2,"high":107.2,"low":107.19,"close":107.2,"volume":0.027300000190734863},{"timestamp":1742412180000,"open":107.19,"high":107.19,"low":107.11,"close":107.11,"volume":0.03539999946951866},{"timestamp":1742412240000,"open":107.13,"high":107.16,"low":107.11,"close":107.16,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":107.16,"high":107.16,"low":107.16,"close":107.16,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":107.16,"high":107.18,"low":107.16,"close":107.16,"volume":0.052799999713897705},{"timestamp":1742412420000,"open":107.16,"high":107.16,"low":106.94,"close":106.94,"volume":0.09239999949932098},{"timestamp":1742412480000,"open":107.12,"high":107.12,"low":106.94,"close":106.94,"volume":0.053700000047683716},{"timestamp":1742412540000,"open":106.94,"high":106.94,"low":106.94,"close":106.94,"volume":0.03959999978542328},{"timestamp":1742412600000,"open":107.05,"high":107.05,"low":106.94,"close":106.94,"volume":0.027300000190734863},{"timestamp":1742412720000,"open":107.04,"high":107.04,"low":107.04,"close":107.04,"volume":0.026399999856948853},{"timestamp":1742412780000,"open":107.04,"high":107.17,"low":107.04,"close":107.08,"volume":0.07919999957084656},{"timestamp":1742412900000,"open":107.08,"high":107.14,"low":107.08,"close":107.14,"volume":0.014100000262260437},{"timestamp":1742412960000,"open":107.14,"high":107.14,"low":107.14,"close":107.14,"volume":0.06599999964237213},{"timestamp":1742413020000,"open":107.14,"high":107.19,"low":107.14,"close":107.19,"volume":0.026399999856948853},{"timestamp":1742413080000,"open":107.2,"high":107.39,"low":107.19,"close":107.39,"volume":0.053700000047683716},{"timestamp":1742413140000,"open":107.33,"high":107.33,"low":107.33,"close":107.33,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":107.33,"high":107.42,"low":107.33,"close":107.42,"volume":0.026399999856948853},{"timestamp":1742413320000,"open":107.42,"high":107.42,"low":107.42,"close":107.42,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":107.42,"high":107.42,"low":107.42,"close":107.42,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":107.45,"high":107.57,"low":107.45,"close":107.45,"volume":0.10649999976158142},{"timestamp":1742413500000,"open":107.53,"high":107.58,"low":107.53,"close":107.53,"volume":0.09510000050067902},{"timestamp":1742413560000,"open":107.53,"high":107.61,"low":107.53,"close":107.61,"volume":0.06689999997615814},{"timestamp":1742413680000,"open":107.56,"high":107.61,"low":107.56,"close":107.56,"volume":0.053700000047683716},{"timestamp":1742413740000,"open":107.62,"high":107.67,"low":107.62,"close":107.64,"volume":0.08190000057220459},{"timestamp":1742413800000,"open":107.57,"high":107.57,"low":107.51,"close":107.51,"volume":0.08820000290870667},{"timestamp":1742413860000,"open":107.51,"high":107.52,"low":107.08,"close":107.45,"volume":0.13289999961853027},{"timestamp":1742413920000,"open":107.45,"high":107.53,"low":107.45,"close":107.45,"volume":0.19979999959468842},{"timestamp":1742413980000,"open":107.47,"high":107.48,"low":107.47,"close":107.48,"volume":0.0414000004529953},{"timestamp":1742414040000,"open":107.48,"high":107.5,"low":107.33,"close":107.41,"volume":0.1428000032901764},{"timestamp":1742414100000,"open":107.41,"high":107.58,"low":107.39,"close":107.5,"volume":0.23160000145435333},{"timestamp":1742414160000,"open":107.5,"high":107.64,"low":107.5,"close":107.64,"volume":0.10740000009536743},{"timestamp":1742414220000,"open":107.62,"high":107.7,"low":107.62,"close":107.7,"volume":0.05550000071525574},{"timestamp":1742414280000,"open":107.71,"high":107.77,"low":107.71,"close":107.77,"volume":0.053700000047683716},{"timestamp":1742414340000,"open":107.71,"high":107.78,"low":107.71,"close":107.77,"volume":0.19470000267028809}]