[{"timestamp":1742391000000,"open":109.166,"high":109.547,"low":108.816,"close":109.417,"volume":4.116300106048584},{"timestamp":1742391060000,"open":109.347,"high":109.447,"low":108.086,"close":108.086,"volume":9.550800323486328},{"timestamp":1742391120000,"open":108.116,"high":108.547,"low":107.726,"close":107.727,"volume":8.16450023651123},{"timestamp":1742391180000,"open":107.817,"high":107.817,"low":107.166,"close":107.337,"volume":6.601799964904785},{"timestamp":1742391240000,"open":107.377,"high":107.877,"low":107.267,"close":107.877,"volume":5.4380998611450195},{"timestamp":1742391300000,"open":107.777,"high":107.817,"low":107.347,"close":107.376,"volume":6.783599853515625},{"timestamp":1742391360000,"open":107.376,"high":107.637,"low":106.937,"close":106.986,"volume":6.907199859619141},{"timestamp":1742391420000,"open":107.1,"high":107.437,"low":107.027,"close":107.397,"volume":5.765399932861328},{"timestamp":1742391480000,"open":107.457,"high":107.556,"low":107.166,"close":107.386,"volume":4.8653998374938965},{"timestamp":1742391540000,"open":107.316,"high":107.777,"low":107.177,"close":107.777,"volume":4.083600044250488},{"timestamp":1742391600000,"open":107.776,"high":107.867,"low":107.456,"close":107.477,"volume":3.4235999584198},{"timestamp":1742391660000,"open":107.566,"high":107.607,"low":107.396,"close":107.556,"volume":3.452699899673462},{"timestamp":1742391720000,"open":107.646,"high":107.727,"low":107.487,"close":107.487,"volume":2.7018001079559326},{"timestamp":1742391780000,"open":107.487,"high":107.606,"low":107.487,"close":107.547,"volume":2.009999990463257},{"timestamp":1742391840000,"open":107.547,"high":107.636,"low":107.346,"close":107.426,"volume":6.663599967956543},{"timestamp":1742391900000,"open":107.427,"high":107.427,"low":107.227,"close":107.297,"volume":4.145400047302246},{"timestamp":1742391960000,"open":107.296,"high":107.447,"low":107.207,"close":107.406,"volume":4.147200107574463},{"timestamp":1742392020000,"open":107.447,"high":107.497,"low":107.316,"close":107.496,"volume":3.4235999584198},{"timestamp":1742392080000,"open":107.497,"high":107.497,"low":107.317,"close":107.317,"volume":2.312700033187866},{"timestamp":1742392140000,"open":107.316,"high":107.317,"low":107.056,"close":107.056,"volume":2.880000114440918},{"timestamp":1742392200000,"open":107.017,"high":107.177,"low":107.016,"close":107.047,"volume":3.965399980545044},{"timestamp":1742392260000,"open":107.026,"high":107.227,"low":106.906,"close":107.127,"volume":4.411799907684326},{"timestamp":1742392320000,"open":107.126,"high":107.316,"low":107.126,"close":107.297,"volume":2.762700080871582},{"timestamp":1742392380000,"open":107.317,"high":107.427,"low":107.266,"close":107.277,"volume":3.9017999172210693},{"timestamp":1742392440000,"open":107.277,"high":107.496,"low":107.277,"close":107.347,"volume":3.7871999740600586},{"timestamp":1742392500000,"open":107.387,"high":107.557,"low":107.347,"close":107.367,"volume":3.8726999759674072},{"timestamp":1742392560000,"open":107.367,"high":107.407,"low":107.366,"close":107.367,"volume":0.9609000086784363},{"timestamp":1742392620000,"open":107.366,"high":107.417,"low":107.106,"close":107.106,"volume":5.584499835968018},{"timestamp":1742392680000,"open":107.116,"high":107.286,"low":107.116,"close":107.207,"volume":4.5345001220703125},{"timestamp":1742392740000,"open":107.216,"high":107.217,"low":107.046,"close":107.046,"volume":3.450000047683716},{"timestamp":1742392800000,"open":107.026,"high":107.077,"low":106.887,"close":106.936,"volume":4.2017998695373535},{"timestamp":1742392860000,"open":106.936,"high":107.017,"low":106.916,"close":106.986,"volume":4.86359977722168},{"timestamp":1742392920000,"open":106.936,"high":106.977,"low":106.856,"close":106.877,"volume":4.7118000984191895},{"timestamp":1742392980000,"open":106.897,"high":106.916,"low":106.796,"close":106.796,"volume":2.8236000537872314},{"timestamp":1742393040000,"open":106.797,"high":106.817,"low":106.546,"close":106.556,"volume":5.821800231933594},{"timestamp":1742393100000,"open":106.556,"high":106.617,"low":106.446,"close":106.567,"volume":5.5553998947143555},{"timestamp":1742393160000,"open":106.566,"high":106.567,"low":106.456,"close":106.517,"volume":5.1645002365112305},{"timestamp":1742393220000,"open":106.517,"high":106.517,"low":106.406,"close":106.407,"volume":3.572700023651123},{"timestamp":1742393280000,"open":106.407,"high":106.407,"low":106.206,"close":106.287,"volume":4.202700138092041},{"timestamp":1742393340000,"open":106.347,"high":106.377,"low":106.266,"close":106.376,"volume":5.3445000648498535},{"timestamp":1742393400000,"open":106.347,"high":106.347,"low":105.887,"close":105.927,"volume":7.205399990081787},{"timestamp":1742393460000,"open":105.957,"high":106.126,"low":105.767,"close":106.066,"volume":7.5081000328063965},{"timestamp":1742393520000,"open":106.067,"high":106.076,"low":105.786,"close":105.897,"volume":8.495400428771973},{"timestamp":1742393580000,"open":105.897,"high":106.176,"low":105.897,"close":106.036,"volume":5.133600234985352},{"timestamp":1742393640000,"open":106.036,"high":106.126,"low":105.957,"close":106.067,"volume":5.828100204467773},{"timestamp":1742393700000,"open":106.096,"high":106.297,"low":106.056,"close":106.076,"volume":5.281799793243408},{"timestamp":1742393760000,"open":106.077,"high":106.287,"low":106.077,"close":106.167,"volume":5.22629976272583},{"timestamp":1742393820000,"open":106.176,"high":106.216,"low":106.126,"close":106.167,"volume":6.064499855041504},{"timestamp":1742393880000,"open":106.166,"high":106.236,"low":106.106,"close":106.177,"volume":4.2017998695373535},{"timestamp":1742393940000,"open":106.226,"high":106.387,"low":106.186,"close":106.236,"volume":3.691800117492676},{"timestamp":1742394000000,"open":106.237,"high":106.297,"low":106.166,"close":106.166,"volume":1.6799999475479126},{"timestamp":1742394060000,"open":106.177,"high":106.316,"low":106.166,"close":106.236,"volume":3.0945000648498535},{"timestamp":1742394120000,"open":106.227,"high":106.376,"low":106.226,"close":106.367,"volume":2.6435999870300293},{"timestamp":1742394180000,"open":106.386,"high":106.386,"low":106.126,"close":106.256,"volume":5.313600063323975},{"timestamp":1742394240000,"open":106.246,"high":106.397,"low":106.246,"close":106.277,"volume":4.171800136566162},{"timestamp":1742394300000,"open":106.276,"high":106.427,"low":106.276,"close":106.427,"volume":3.2126998901367188},{"timestamp":1742394360000,"open":106.427,"high":106.427,"low":106.346,"close":106.346,"volume":2.0408999919891357},{"timestamp":1742394420000,"open":106.347,"high":106.397,"low":106.296,"close":106.367,"volume":3.3036000728607178},{"timestamp":1742394480000,"open":106.327,"high":106.366,"low":106.256,"close":106.267,"volume":1.4154000282287598},{"timestamp":1742394540000,"open":106.277,"high":106.457,"low":106.256,"close":106.446,"volume":3.210900068283081},{"timestamp":1742394600000,"open":106.456,"high":106.517,"low":106.416,"close":106.467,"volume":2.767199993133545},{"timestamp":1742394660000,"open":106.506,"high":106.516,"low":106.406,"close":106.467,"volume":6.09630012512207},{"timestamp":1742394720000,"open":106.467,"high":106.476,"low":106.356,"close":106.397,"volume":3.452699899673462},{"timestamp":1742394780000,"open":106.367,"high":106.396,"low":106.277,"close":106.326,"volume":3.059999942779541},{"timestamp":1742394840000,"open":106.346,"high":106.387,"low":106.246,"close":106.296,"volume":2.702699899673462},{"timestamp":1742394900000,"open":106.296,"high":106.327,"low":106.076,"close":106.117,"volume":5.220900058746338},{"timestamp":1742394960000,"open":106.117,"high":106.286,"low":106.116,"close":106.196,"volume":4.743599891662598},{"timestamp":1742395020000,"open":106.167,"high":106.196,"low":106.036,"close":106.046,"volume":4.231800079345703},{"timestamp":1742395080000,"open":106.066,"high":106.086,"low":105.896,"close":105.896,"volume":5.132699966430664},{"timestamp":1742395140000,"open":105.906,"high":105.987,"low":105.866,"close":105.866,"volume":5.012700080871582},{"timestamp":1742395200000,"open":105.896,"high":106.027,"low":105.886,"close":105.957,"volume":4.054500102996826},{"timestamp":1742395260000,"open":105.946,"high":106.087,"low":105.916,"close":106.066,"volume":3.2118000984191895},{"timestamp":1742395320000,"open":106.097,"high":106.097,"low":105.976,"close":106.027,"volume":2.343600034713745},{"timestamp":1742395380000,"open":105.987,"high":105.996,"low":105.846,"close":105.946,"volume":3.900899887084961},{"timestamp":1742395440000,"open":105.977,"high":106.017,"low":105.926,"close":105.926,"volume":2.34089994430542},{"timestamp":1742395500000,"open":105.937,"high":105.957,"low":105.866,"close":105.907,"volume":2.3417999744415283},{"timestamp":1742395560000,"open":105.907,"high":105.927,"low":105.816,"close":105.876,"volume":2.8835999965667725},{"timestamp":1742395620000,"open":105.846,"high":105.957,"low":105.846,"close":105.957,"volume":3.1826999187469482},{"timestamp":1742395680000,"open":105.957,"high":105.977,"low":105.906,"close":105.907,"volume":3.09089994430542},{"timestamp":1742395740000,"open":105.896,"high":105.937,"low":105.886,"close":105.917,"volume":2.6417999267578125},{"timestamp":1742395800000,"open":105.927,"high":105.927,"low":105.796,"close":105.797,"volume":1.8609000444412231},{"timestamp":1742395860000,"open":105.816,"high":105.887,"low":105.796,"close":105.857,"volume":5.820899963378906},{"timestamp":1742395920000,"open":105.846,"high":105.987,"low":105.846,"close":105.947,"volume":5.254499912261963},{"timestamp":1742395980000,"open":105.946,"high":106.076,"low":105.906,"close":106.076,"volume":4.20359992980957},{"timestamp":1742396040000,"open":106.026,"high":106.156,"low":105.976,"close":106.106,"volume":4.689899921417236},{"timestamp":1742396100000,"open":106.116,"high":106.116,"low":105.846,"close":105.846,"volume":2.6108999252319336},{"timestamp":1742396160000,"open":105.846,"high":106.107,"low":105.846,"close":106.036,"volume":5.524499893188477},{"timestamp":1742396220000,"open":106.087,"high":106.197,"low":106.037,"close":106.197,"volume":4.564499855041504},{"timestamp":1742396280000,"open":106.226,"high":106.237,"low":106.176,"close":106.177,"volume":1.8609000444412231},{"timestamp":1742396340000,"open":106.176,"high":106.247,"low":106.156,"close":106.246,"volume":2.4000000953674316},{"timestamp":1742396400000,"open":106.256,"high":106.527,"low":106.256,"close":106.497,"volume":4.2972002029418945},{"timestamp":1742396460000,"open":106.497,"high":106.957,"low":106.496,"close":106.847,"volume":5.2245001792907715},{"timestamp":1742396520000,"open":106.876,"high":107.046,"low":106.836,"close":106.877,"volume":4.445400238037109},{"timestamp":1742396580000,"open":106.847,"high":106.957,"low":106.846,"close":106.847,"volume":3.5717999935150146},{"timestamp":1742396640000,"open":106.816,"high":106.816,"low":106.647,"close":106.707,"volume":4.593599796295166},{"timestamp":1742396700000,"open":106.717,"high":106.746,"low":106.656,"close":106.686,"volume":1.9527000188827515},{"timestamp":1742396760000,"open":106.686,"high":106.786,"low":106.657,"close":106.727,"volume":2.0118000507354736},{"timestamp":1742396820000,"open":106.727,"high":106.776,"low":106.656,"close":106.737,"volume":2.5199999809265137},{"timestamp":1742396880000,"open":106.746,"high":106.815,"low":106.726,"close":106.737,"volume":1.9218000173568726},{"timestamp":1742396940000,"open":106.726,"high":106.786,"low":106.687,"close":106.687,"volume":1.5608999729156494},{"timestamp":1742397000000,"open":106.727,"high":106.737,"low":106.686,"close":106.717,"volume":1.922700047492981},{"timestamp":1742397060000,"open":106.717,"high":106.757,"low":106.716,"close":106.717,"volume":1.2000000476837158},{"timestamp":1742397120000,"open":106.736,"high":106.787,"low":106.716,"close":106.787,"volume":1.2000000476837158},{"timestamp":1742397180000,"open":106.786,"high":106.826,"low":106.746,"close":106.746,"volume":1.440000057220459},{"timestamp":1742397240000,"open":106.747,"high":106.797,"low":106.736,"close":106.766,"volume":2.1600000858306885},{"timestamp":1742397300000,"open":106.767,"high":106.787,"low":106.766,"close":106.766,"volume":0.9609000086784363},{"timestamp":1742397360000,"open":106.766,"high":106.787,"low":106.736,"close":106.736,"volume":2.34089994430542},{"timestamp":1742397420000,"open":106.737,"high":106.767,"low":106.706,"close":106.726,"volume":2.490000009536743},{"timestamp":1742397480000,"open":106.727,"high":106.737,"low":106.686,"close":106.706,"volume":1.5335999727249146},{"timestamp":1742397540000,"open":106.736,"high":106.756,"low":106.706,"close":106.736,"volume":1.2027000188827515},{"timestamp":1742397600000,"open":106.706,"high":106.707,"low":106.636,"close":106.637,"volume":0.7200000286102295},{"timestamp":1742397660000,"open":106.646,"high":106.657,"low":106.626,"close":106.656,"volume":2.0427000522613525},{"timestamp":1742397720000,"open":106.626,"high":106.747,"low":106.607,"close":106.726,"volume":2.9727001190185547},{"timestamp":1742397780000,"open":106.737,"high":106.747,"low":106.677,"close":106.716,"volume":1.8008999824523926},{"timestamp":1742397840000,"open":106.706,"high":106.767,"low":106.706,"close":106.737,"volume":2.7636001110076904},{"timestamp":1742397900000,"open":106.726,"high":106.787,"low":106.706,"close":106.707,"volume":2.851799964904785},{"timestamp":1742397960000,"open":106.706,"high":106.787,"low":106.706,"close":106.747,"volume":2.7618000507354736},{"timestamp":1742398020000,"open":106.786,"high":106.797,"low":106.746,"close":106.776,"volume":1.6799999475479126},{"timestamp":1742398080000,"open":106.777,"high":106.777,"low":106.726,"close":106.726,"volume":2.3708999156951904},{"timestamp":1742398140000,"open":106.726,"high":106.827,"low":106.726,"close":106.817,"volume":2.25},{"timestamp":1742398200000,"open":106.847,"high":106.867,"low":106.816,"close":106.866,"volume":2.0408999919891357},{"timestamp":1742398260000,"open":106.897,"high":106.946,"low":106.866,"close":106.917,"volume":2.580899953842163},{"timestamp":1742398320000,"open":106.896,"high":106.896,"low":106.847,"close":106.847,"volume":1.559999942779541},{"timestamp":1742398380000,"open":106.887,"high":106.967,"low":106.847,"close":106.896,"volume":2.163599967956543},{"timestamp":1742398440000,"open":106.897,"high":106.897,"low":106.746,"close":106.746,"volume":1.3799999952316284},{"timestamp":1742398500000,"open":106.746,"high":106.787,"low":106.746,"close":106.757,"volume":1.680899977684021},{"timestamp":1742398560000,"open":106.746,"high":106.756,"low":106.686,"close":106.686,"volume":1.559999942779541},{"timestamp":1742398620000,"open":106.666,"high":106.767,"low":106.657,"close":106.747,"volume":3.4800000190734863},{"timestamp":1742398680000,"open":106.757,"high":106.836,"low":106.747,"close":106.827,"volume":1.6818000078201294},{"timestamp":1742398740000,"open":106.826,"high":106.876,"low":106.776,"close":106.776,"volume":1.8899999856948853},{"timestamp":1742398800000,"open":106.797,"high":106.887,"low":106.796,"close":106.806,"volume":1.530900001525879},{"timestamp":1742398860000,"open":106.816,"high":106.877,"low":106.816,"close":106.836,"volume":1.6799999475479126},{"timestamp":1742398920000,"open":106.846,"high":106.977,"low":106.836,"close":106.906,"volume":2.494499921798706},{"timestamp":1742398980000,"open":106.906,"high":106.957,"low":106.866,"close":106.866,"volume":2.4600000381469727},{"timestamp":1742399040000,"open":106.866,"high":106.866,"low":106.816,"close":106.816,"volume":1.409999966621399},{"timestamp":1742399100000,"open":106.826,"high":106.867,"low":106.796,"close":106.807,"volume":3.002700090408325},{"timestamp":1742399160000,"open":106.807,"high":106.847,"low":106.746,"close":106.787,"volume":3.33270001411438},{"timestamp":1742399220000,"open":106.796,"high":106.857,"low":106.796,"close":106.827,"volume":1.8909000158309937},{"timestamp":1742399280000,"open":106.817,"high":106.837,"low":106.817,"close":106.827,"volume":1.559999942779541},{"timestamp":1742399340000,"open":106.827,"high":106.847,"low":106.826,"close":106.846,"volume":1.801800012588501},{"timestamp":1742399400000,"open":106.826,"high":106.876,"low":106.826,"close":106.876,"volume":0.8409000039100647},{"timestamp":1742399460000,"open":106.876,"high":106.887,"low":106.876,"close":106.886,"volume":1.2000000476837158},{"timestamp":1742399520000,"open":106.896,"high":106.937,"low":106.896,"close":106.917,"volume":0.9617999792098999},{"timestamp":1742399580000,"open":106.916,"high":106.997,"low":106.906,"close":106.997,"volume":1.6526999473571777},{"timestamp":1742399640000,"open":106.996,"high":107.036,"low":106.976,"close":106.976,"volume":2.8499999046325684},{"timestamp":1742399700000,"open":106.976,"high":106.986,"low":106.936,"close":106.937,"volume":2.0118000507354736},{"timestamp":1742399760000,"open":106.926,"high":106.936,"low":106.817,"close":106.836,"volume":2.609999895095825},{"timestamp":1742399820000,"open":106.796,"high":106.807,"low":106.756,"close":106.756,"volume":3.1236000061035156},{"timestamp":1742399880000,"open":106.746,"high":106.746,"low":106.646,"close":106.707,"volume":2.942699909210205},{"timestamp":1742399940000,"open":106.707,"high":106.927,"low":106.707,"close":106.917,"volume":3.4827001094818115},{"timestamp":1742400000000,"open":106.926,"high":107.027,"low":106.926,"close":106.967,"volume":1.8008999824523926},{"timestamp":1742400060000,"open":106.967,"high":106.997,"low":106.907,"close":106.907,"volume":2.5845000743865967},{"timestamp":1742400120000,"open":106.907,"high":107.017,"low":106.877,"close":106.946,"volume":3.121799945831299},{"timestamp":1742400180000,"open":106.946,"high":106.986,"low":106.907,"close":106.986,"volume":0.930899977684021},{"timestamp":1742400240000,"open":106.997,"high":106.997,"low":106.976,"close":106.997,"volume":1.2000000476837158},{"timestamp":1742400300000,"open":106.976,"high":107.087,"low":106.976,"close":106.996,"volume":2.9727001190185547},{"timestamp":1742400360000,"open":107.006,"high":107.107,"low":106.996,"close":107.097,"volume":3.0927000045776367},{"timestamp":1742400420000,"open":107.096,"high":107.107,"low":107.037,"close":107.037,"volume":1.440000057220459},{"timestamp":1742400480000,"open":107.037,"high":107.047,"low":106.926,"close":106.957,"volume":3.0927000045776367},{"timestamp":1742400540000,"open":106.957,"high":106.957,"low":106.926,"close":106.936,"volume":1.649999976158142},{"timestamp":1742400600000,"open":106.936,"high":107.137,"low":106.936,"close":107.046,"volume":2.463599920272827},{"timestamp":1742400660000,"open":107.057,"high":107.106,"low":107.027,"close":107.036,"volume":3.3008999824523926},{"timestamp":1742400720000,"open":107.026,"high":107.056,"low":106.936,"close":106.936,"volume":2.490000009536743},{"timestamp":1742400780000,"open":106.946,"high":106.997,"low":106.946,"close":106.997,"volume":2.0408999919891357},{"timestamp":1742400840000,"open":107.016,"high":107.067,"low":106.967,"close":107.037,"volume":3.6026999950408936},{"timestamp":1742400900000,"open":107.037,"high":107.047,"low":107.026,"close":107.026,"volume":1.770900011062622},{"timestamp":1742400960000,"open":107.036,"high":107.047,"low":106.996,"close":107.006,"volume":1.530900001525879},{"timestamp":1742401020000,"open":107.016,"high":107.047,"low":107.016,"close":107.037,"volume":1.9199999570846558},{"timestamp":1742401080000,"open":107.096,"high":107.117,"low":107.076,"close":107.096,"volume":1.3208999633789062},{"timestamp":1742401140000,"open":107.106,"high":107.106,"low":106.976,"close":106.977,"volume":2.400899887084961},{"timestamp":1742401200000,"open":106.976,"high":106.977,"low":106.937,"close":106.977,"volume":1.680899977684021},{"timestamp":1742401260000,"open":106.976,"high":107.007,"low":106.937,"close":106.996,"volume":2.640000104904175},{"timestamp":1742401320000,"open":106.996,"high":107.056,"low":106.976,"close":107.056,"volume":1.680899977684021},{"timestamp":1742401380000,"open":107.046,"high":107.076,"low":107.016,"close":107.047,"volume":1.8027000427246094},{"timestamp":1742401440000,"open":107.046,"high":107.047,"low":106.987,"close":107.026,"volume":1.770900011062622},{"timestamp":1742401500000,"open":106.986,"high":107.027,"low":106.986,"close":107.007,"volume":1.559999942779541},{"timestamp":1742401560000,"open":107.007,"high":107.007,"low":106.966,"close":106.997,"volume":0.6008999943733215},{"timestamp":1742401620000,"open":107.006,"high":107.026,"low":107.006,"close":107.017,"volume":0.8409000039100647},{"timestamp":1742401680000,"open":107.016,"high":107.016,"low":106.966,"close":106.967,"volume":1.680899977684021},{"timestamp":1742401740000,"open":106.966,"high":107.017,"low":106.956,"close":106.977,"volume":3.692699909210205},{"timestamp":1742401800000,"open":106.996,"high":107.006,"low":106.757,"close":106.757,"volume":2.7908999919891357},{"timestamp":1742401860000,"open":106.747,"high":106.837,"low":106.747,"close":106.756,"volume":1.9199999570846558},{"timestamp":1742401920000,"open":106.747,"high":106.767,"low":106.716,"close":106.736,"volume":1.5608999729156494},{"timestamp":1742401980000,"open":106.746,"high":106.777,"low":106.736,"close":106.766,"volume":1.2027000188827515},{"timestamp":1742402040000,"open":106.787,"high":106.807,"low":106.766,"close":106.797,"volume":2.7327001094818115},{"timestamp":1742402100000,"open":106.796,"high":106.807,"low":106.696,"close":106.696,"volume":0.8409000039100647},{"timestamp":1742402160000,"open":106.706,"high":106.776,"low":106.696,"close":106.696,"volume":1.9809000492095947},{"timestamp":1742402220000,"open":106.696,"high":106.716,"low":106.606,"close":106.636,"volume":2.640000104904175},{"timestamp":1742402280000,"open":106.646,"high":106.647,"low":106.576,"close":106.606,"volume":2.0408999919891357},{"timestamp":1742402340000,"open":106.617,"high":106.696,"low":106.616,"close":106.696,"volume":2.1626999378204346},{"timestamp":1742402400000,"open":106.717,"high":106.726,"low":106.646,"close":106.686,"volume":1.9817999601364136},{"timestamp":1742402460000,"open":106.696,"high":106.747,"low":106.686,"close":106.747,"volume":1.0817999839782715},{"timestamp":1742402520000,"open":106.766,"high":106.787,"low":106.746,"close":106.787,"volume":1.440000057220459},{"timestamp":1742402580000,"open":106.787,"high":106.806,"low":106.726,"close":106.736,"volume":2.220900058746338},{"timestamp":1742402640000,"open":106.747,"high":106.807,"low":106.746,"close":106.777,"volume":1.2908999919891357},{"timestamp":1742402700000,"open":106.787,"high":106.886,"low":106.787,"close":106.886,"volume":1.8008999824523926},{"timestamp":1742402760000,"open":106.846,"high":106.877,"low":106.846,"close":106.877,"volume":0.9609000086784363},{"timestamp":1742402820000,"open":106.877,"high":106.887,"low":106.866,"close":106.866,"volume":0.8399999737739563},{"timestamp":1742402880000,"open":106.856,"high":106.857,"low":106.776,"close":106.776,"volume":1.0800000429153442},{"timestamp":1742402940000,"open":106.747,"high":106.787,"low":106.746,"close":106.747,"volume":1.2008999586105347},{"timestamp":1742403000000,"open":106.747,"high":106.817,"low":106.747,"close":106.757,"volume":1.201799988746643},{"timestamp":1742403060000,"open":106.787,"high":106.877,"low":106.746,"close":106.876,"volume":2.4017999172210693},{"timestamp":1742403120000,"open":106.877,"high":106.917,"low":106.877,"close":106.907,"volume":0.8136000037193298},{"timestamp":1742403180000,"open":106.906,"high":106.937,"low":106.847,"close":106.847,"volume":2.580899953842163},{"timestamp":1742403240000,"open":106.847,"high":106.926,"low":106.836,"close":106.886,"volume":2.280900001525879},{"timestamp":1742403300000,"open":106.886,"high":106.886,"low":106.847,"close":106.867,"volume":1.7699999809265137},{"timestamp":1742403360000,"open":106.876,"high":106.897,"low":106.846,"close":106.867,"volume":1.3818000555038452},{"timestamp":1742403420000,"open":106.867,"high":106.867,"low":106.736,"close":106.736,"volume":2.069999933242798},{"timestamp":1742403480000,"open":106.726,"high":106.737,"low":106.687,"close":106.687,"volume":1.2008999586105347},{"timestamp":1742403540000,"open":106.686,"high":106.857,"low":106.686,"close":106.836,"volume":2.851799964904785},{"timestamp":1742403600000,"open":106.807,"high":106.886,"low":106.806,"close":106.886,"volume":1.3208999633789062},{"timestamp":1742403660000,"open":106.857,"high":106.866,"low":106.796,"close":106.796,"volume":0.8399999737739563},{"timestamp":1742403720000,"open":106.796,"high":106.796,"low":106.746,"close":106.747,"volume":1.8008999824523926},{"timestamp":1742403780000,"open":106.746,"high":106.797,"low":106.746,"close":106.777,"volume":1.3200000524520874},{"timestamp":1742403840000,"open":106.796,"high":106.857,"low":106.787,"close":106.827,"volume":2.8817999362945557},{"timestamp":1742403900000,"open":106.857,"high":106.857,"low":106.797,"close":106.797,"volume":1.649999976158142},{"timestamp":1742403960000,"open":106.796,"high":106.796,"low":106.736,"close":106.736,"volume":2.2200000286102295},{"timestamp":1742404020000,"open":106.766,"high":106.766,"low":106.706,"close":106.756,"volume":2.2218000888824463},{"timestamp":1742404080000,"open":106.756,"high":106.756,"low":106.676,"close":106.696,"volume":1.0508999824523926},{"timestamp":1742404140000,"open":106.667,"high":106.717,"low":106.666,"close":106.687,"volume":2.0399999618530273},{"timestamp":1742404200000,"open":106.717,"high":106.766,"low":106.696,"close":106.756,"volume":1.922700047492981},{"timestamp":1742404260000,"open":106.766,"high":106.767,"low":106.666,"close":106.687,"volume":3.093600034713745},{"timestamp":1742404320000,"open":106.717,"high":106.776,"low":106.686,"close":106.756,"volume":2.759999990463257},{"timestamp":1742404380000,"open":106.756,"high":106.816,"low":106.737,"close":106.737,"volume":1.6509000062942505},{"timestamp":1742404440000,"open":106.727,"high":106.795,"low":106.726,"close":106.787,"volume":2.640899896621704},{"timestamp":1742404500000,"open":106.787,"high":106.797,"low":106.746,"close":106.746,"volume":1.770900011062622},{"timestamp":1742404560000,"open":106.747,"high":106.747,"low":106.676,"close":106.676,"volume":2.7327001094818115},{"timestamp":1742404620000,"open":106.666,"high":106.687,"low":106.636,"close":106.636,"volume":1.4408999681472778},{"timestamp":1742404680000,"open":106.667,"high":106.667,"low":106.596,"close":106.617,"volume":1.2918000221252441},{"timestamp":1742404740000,"open":106.627,"high":106.677,"low":106.627,"close":106.677,"volume":1.0836000442504883},{"timestamp":1742404800000,"open":106.677,"high":106.677,"low":106.636,"close":106.636,"volume":1.2000000476837158},{"timestamp":1742404860000,"open":106.636,"high":106.646,"low":106.616,"close":106.646,"volume":1.0800000429153442},{"timestamp":1742404920000,"open":106.647,"high":106.647,"low":106.596,"close":106.647,"volume":1.8909000158309937},{"timestamp":1742404980000,"open":106.666,"high":106.696,"low":106.616,"close":106.616,"volume":2.580899953842163},{"timestamp":1742405040000,"open":106.616,"high":106.616,"low":106.576,"close":106.577,"volume":2.25},{"timestamp":1742405100000,"open":106.556,"high":106.606,"low":106.556,"close":106.576,"volume":2.49180006980896},{"timestamp":1742405160000,"open":106.597,"high":106.657,"low":106.587,"close":106.647,"volume":2.0399999618530273},{"timestamp":1742405220000,"open":106.676,"high":106.757,"low":106.676,"close":106.727,"volume":4.083600044250488},{"timestamp":1742405280000,"open":106.726,"high":106.797,"low":106.726,"close":106.797,"volume":2.2509000301361084},{"timestamp":1742405340000,"open":106.806,"high":106.827,"low":106.777,"close":106.786,"volume":2.551800012588501},{"timestamp":1742405400000,"open":106.786,"high":106.796,"low":106.747,"close":106.786,"volume":2.1008999347686768},{"timestamp":1742405460000,"open":106.757,"high":106.777,"low":106.746,"close":106.747,"volume":1.530900001525879},{"timestamp":1742405520000,"open":106.777,"high":106.797,"low":106.747,"close":106.767,"volume":1.4408999681472778},{"timestamp":1742405580000,"open":106.767,"high":106.827,"low":106.767,"close":106.827,"volume":1.2036000490188599},{"timestamp":1742405640000,"open":106.837,"high":106.927,"low":106.837,"close":106.926,"volume":1.6818000078201294},{"timestamp":1742405700000,"open":106.927,"high":106.936,"low":106.897,"close":106.927,"volume":1.801800012588501},{"timestamp":1742405760000,"open":106.956,"high":107.016,"low":106.926,"close":106.997,"volume":2.973599910736084},{"timestamp":1742405820000,"open":106.997,"high":107.077,"low":106.996,"close":107.066,"volume":1.6818000078201294},{"timestamp":1742405880000,"open":107.086,"high":107.117,"low":107.056,"close":107.117,"volume":2.609999895095825},{"timestamp":1742405940000,"open":107.076,"high":107.146,"low":107.056,"close":107.146,"volume":2.759999990463257},{"timestamp":1742406000000,"open":107.167,"high":107.217,"low":107.037,"close":107.037,"volume":3.0917999744415283},{"timestamp":1742406060000,"open":107.036,"high":107.197,"low":107.026,"close":107.136,"volume":4.384500026702881},{"timestamp":1742406120000,"open":107.146,"high":107.177,"low":107.107,"close":107.107,"volume":3.603600025177002},{"timestamp":1742406180000,"open":107.107,"high":107.107,"low":106.976,"close":106.976,"volume":1.3208999633789062},{"timestamp":1742406240000,"open":106.976,"high":106.996,"low":106.936,"close":106.966,"volume":2.2200000286102295},{"timestamp":1742406300000,"open":106.987,"high":107.027,"low":106.977,"close":107.006,"volume":3.0917999744415283},{"timestamp":1742406360000,"open":107.016,"high":107.016,"low":106.876,"close":106.897,"volume":2.251800060272217},{"timestamp":1742406420000,"open":106.877,"high":106.907,"low":106.876,"close":106.887,"volume":1.5299999713897705},{"timestamp":1742406480000,"open":106.876,"high":106.967,"low":106.866,"close":106.897,"volume":2.7300000190734863},{"timestamp":1742406540000,"open":106.917,"high":106.997,"low":106.916,"close":106.997,"volume":1.4408999681472778},{"timestamp":1742406600000,"open":107.006,"high":107.096,"low":106.996,"close":107.076,"volume":2.5218000411987305},{"timestamp":1742406660000,"open":107.086,"high":107.097,"low":107.056,"close":107.086,"volume":1.9208999872207642},{"timestamp":1742406720000,"open":107.097,"high":107.117,"low":106.996,"close":107.057,"volume":1.8008999824523926},{"timestamp":1742406780000,"open":107.077,"high":107.087,"low":107.006,"close":107.026,"volume":3.210900068283081},{"timestamp":1742406840000,"open":107.027,"high":107.027,"low":106.946,"close":106.946,"volume":2.012700080871582},{"timestamp":1742406900000,"open":106.966,"high":106.986,"low":106.957,"close":106.976,"volume":1.649999976158142},{"timestamp":1742406960000,"open":106.997,"high":107.047,"low":106.997,"close":107.016,"volume":2.0136001110076904},{"timestamp":1742407020000,"open":107.036,"high":107.047,"low":107.036,"close":107.037,"volume":1.2908999919891357},{"timestamp":1742407080000,"open":107.006,"high":107.047,"low":107.006,"close":107.027,"volume":0.8409000039100647},{"timestamp":1742407140000,"open":107.016,"high":107.027,"low":106.916,"close":106.916,"volume":2.371799945831299},{"timestamp":1742407200000,"open":106.936,"high":107.087,"low":106.496,"close":107.076,"volume":3.256200075149536},{"timestamp":1742407260000,"open":107.077,"high":107.077,"low":106.996,"close":107.027,"volume":1.922700047492981},{"timestamp":1742407320000,"open":107.036,"high":107.036,"low":106.936,"close":107.016,"volume":2.405400037765503},{"timestamp":1742407380000,"open":107.017,"high":107.017,"low":106.946,"close":107.017,"volume":3.1545000076293945},{"timestamp":1742407440000,"open":107.017,"high":107.146,"low":107.016,"close":107.146,"volume":1.8063000440597534},{"timestamp":1742407500000,"open":107.146,"high":107.146,"low":106.987,"close":107.017,"volume":2.4000000953674316},{"timestamp":1742407560000,"open":107.016,"high":107.017,"low":106.936,"close":106.936,"volume":1.5326999425888062},{"timestamp":1742407620000,"open":106.956,"high":106.967,"low":106.866,"close":106.876,"volume":2.2535998821258545},{"timestamp":1742407680000,"open":106.886,"high":106.997,"low":106.886,"close":106.936,"volume":2.0118000507354736},{"timestamp":1742407740000,"open":106.946,"high":107.037,"low":106.937,"close":107.037,"volume":1.4427000284194946},{"timestamp":1742407800000,"open":107.037,"high":107.066,"low":107.006,"close":107.007,"volume":2.2553999423980713},{"timestamp":1742407860000,"open":107.037,"high":107.037,"low":106.947,"close":106.947,"volume":1.8909000158309937},{"timestamp":1742407920000,"open":106.947,"high":106.947,"low":106.856,"close":106.876,"volume":1.9218000173568726},{"timestamp":1742407980000,"open":106.876,"high":106.907,"low":106.876,"close":106.887,"volume":1.5335999727249146},{"timestamp":1742408040000,"open":106.897,"high":106.926,"low":106.826,"close":106.827,"volume":2.012700080871582},{"timestamp":1742408100000,"open":106.836,"high":106.907,"low":106.827,"close":106.847,"volume":2.0118000507354736},{"timestamp":1742408160000,"open":106.857,"high":106.887,"low":106.827,"close":106.846,"volume":2.400899887084961},{"timestamp":1742408220000,"open":106.846,"high":106.867,"low":106.756,"close":106.767,"volume":2.0118000507354736},{"timestamp":1742408280000,"open":106.806,"high":106.867,"low":106.767,"close":106.846,"volume":1.0827000141143799},{"timestamp":1742408340000,"open":106.887,"high":106.907,"low":106.866,"close":106.876,"volume":1.7699999809265137},{"timestamp":1742408400000,"open":106.876,"high":106.916,"low":106.856,"close":106.857,"volume":1.8327000141143799},{"timestamp":1742408460000,"open":106.836,"high":106.907,"low":106.836,"close":106.896,"volume":1.680899977684021},{"timestamp":1742408520000,"open":106.897,"high":106.957,"low":106.866,"close":106.937,"volume":2.101799964904785},{"timestamp":1742408580000,"open":106.946,"high":107.026,"low":106.946,"close":107.017,"volume":1.8035999536514282},{"timestamp":1742408640000,"open":106.996,"high":106.996,"low":106.906,"close":106.907,"volume":2.611799955368042},{"timestamp":1742408700000,"open":106.906,"high":106.936,"low":106.816,"close":106.846,"volume":2.700900077819824},{"timestamp":1742408760000,"open":106.867,"high":106.877,"low":106.816,"close":106.817,"volume":1.6518000364303589},{"timestamp":1742408820000,"open":106.797,"high":106.846,"low":106.767,"close":106.817,"volume":2.3754000663757324},{"timestamp":1742408880000,"open":106.826,"high":106.836,"low":106.696,"close":106.696,"volume":2.911799907684326},{"timestamp":1742408940000,"open":106.716,"high":106.727,"low":106.686,"close":106.686,"volume":2.671799898147583},{"timestamp":1742409000000,"open":106.697,"high":106.786,"low":106.696,"close":106.757,"volume":3.455399990081787},{"timestamp":1742409060000,"open":106.767,"high":106.836,"low":106.766,"close":106.836,"volume":2.3780999183654785},{"timestamp":1742409120000,"open":106.846,"high":106.987,"low":106.816,"close":106.967,"volume":2.7416999340057373},{"timestamp":1742409180000,"open":106.987,"high":107.027,"low":106.836,"close":106.857,"volume":3.936300039291382},{"timestamp":1742409240000,"open":106.857,"high":106.867,"low":106.796,"close":106.817,"volume":2.674499988555908},{"timestamp":1742409300000,"open":106.837,"high":106.876,"low":106.816,"close":106.817,"volume":3.4272000789642334},{"timestamp":1742409360000,"open":106.826,"high":106.877,"low":106.817,"close":106.837,"volume":2.163599967956543},{"timestamp":1742409420000,"open":106.836,"high":106.877,"low":106.836,"close":106.856,"volume":2.0453999042510986},{"timestamp":1742409480000,"open":106.856,"high":106.877,"low":106.836,"close":106.836,"volume":2.251800060272217},{"timestamp":1742409540000,"open":106.837,"high":106.837,"low":106.776,"close":106.797,"volume":3.3945000171661377},{"timestamp":1742409600000,"open":106.816,"high":106.837,"low":106.696,"close":106.706,"volume":3.395400047302246},{"timestamp":1742409660000,"open":106.736,"high":106.747,"low":106.706,"close":106.726,"volume":1.8990000486373901},{"timestamp":1742409720000,"open":106.726,"high":106.837,"low":106.706,"close":106.747,"volume":5.5644001960754395},{"timestamp":1742409780000,"open":106.766,"high":106.927,"low":106.756,"close":106.927,"volume":3.5826001167297363},{"timestamp":1742409840000,"open":106.927,"high":106.997,"low":106.896,"close":106.897,"volume":3.726300001144409},{"timestamp":1742409900000,"open":106.896,"high":106.917,"low":106.827,"close":106.836,"volume":2.5836000442504883},{"timestamp":1742409960000,"open":106.836,"high":106.837,"low":106.757,"close":106.757,"volume":2.0708999633789062},{"timestamp":1742410020000,"open":106.786,"high":106.797,"low":106.726,"close":106.767,"volume":3.275399923324585},{"timestamp":1742410080000,"open":106.766,"high":106.807,"low":106.766,"close":106.776,"volume":3.457200050354004},{"timestamp":1742410140000,"open":106.786,"high":106.867,"low":106.727,"close":106.727,"volume":4.087200164794922},{"timestamp":1742410200000,"open":106.747,"high":106.777,"low":106.687,"close":106.726,"volume":3.754499912261963},{"timestamp":1742410260000,"open":106.736,"high":106.767,"low":106.706,"close":106.746,"volume":1.6509000062942505},{"timestamp":1742410320000,"open":106.756,"high":106.876,"low":106.756,"close":106.836,"volume":2.4981000423431396},{"timestamp":1742410380000,"open":106.846,"high":106.917,"low":106.846,"close":106.886,"volume":3.0971999168395996},{"timestamp":1742410440000,"open":106.886,"high":106.886,"low":106.746,"close":106.776,"volume":2.7636001110076904},{"timestamp":1742410500000,"open":106.746,"high":106.807,"low":106.697,"close":106.806,"volume":3.067199945449829},{"timestamp":1742410560000,"open":106.796,"high":106.907,"low":106.766,"close":106.896,"volume":3.5780999660491943},{"timestamp":1742410620000,"open":106.926,"high":106.966,"low":106.866,"close":106.886,"volume":2.9435999393463135},{"timestamp":1742410680000,"open":106.887,"high":106.887,"low":106.826,"close":106.837,"volume":2.4326999187469482},{"timestamp":1742410740000,"open":106.826,"high":106.837,"low":106.806,"close":106.817,"volume":2.0109000205993652},{"timestamp":1742410800000,"open":106.826,"high":106.837,"low":106.786,"close":106.817,"volume":3.489000082015991},{"timestamp":1742410860000,"open":106.826,"high":106.826,"low":106.666,"close":106.666,"volume":3.2435998916625977},{"timestamp":1742410920000,"open":106.666,"high":106.687,"low":106.596,"close":106.646,"volume":3.9063000679016113},{"timestamp":1742410980000,"open":106.656,"high":106.717,"low":106.646,"close":106.707,"volume":2.1335999965667725},{"timestamp":1742411040000,"open":106.706,"high":106.777,"low":106.676,"close":106.777,"volume":2.494499921798706},{"timestamp":1742411100000,"open":106.786,"high":106.947,"low":106.767,"close":106.927,"volume":2.5308001041412354},{"timestamp":1742411160000,"open":106.887,"high":106.927,"low":106.866,"close":106.887,"volume":3.4809000492095947},{"timestamp":1742411220000,"open":106.887,"high":106.947,"low":106.837,"close":106.927,"volume":4.30079984664917},{"timestamp":1742411280000,"open":106.937,"high":106.997,"low":106.927,"close":106.927,"volume":3.7535998821258545},{"timestamp":1742411340000,"open":106.947,"high":106.977,"low":106.916,"close":106.957,"volume":3.754499912261963},{"timestamp":1742411400000,"open":106.967,"high":107.027,"low":106.956,"close":106.987,"volume":5.078999996185303},{"timestamp":1742411460000,"open":107.007,"high":107.037,"low":106.936,"close":106.947,"volume":4.6545000076293945},{"timestamp":1742411520000,"open":106.947,"high":106.976,"low":106.896,"close":106.906,"volume":2.9154000282287598},{"timestamp":1742411580000,"open":106.917,"high":107.007,"low":106.887,"close":106.986,"volume":5.195400238037109},{"timestamp":1742411640000,"open":106.987,"high":107.097,"low":106.987,"close":107.097,"volume":3.1926000118255615},{"timestamp":1742411700000,"open":107.097,"high":107.116,"low":107.066,"close":107.116,"volume":1.5326999425888062},{"timestamp":1742411760000,"open":107.127,"high":107.136,"low":107.106,"close":107.116,"volume":1.9809000492095947},{"timestamp":1742411820000,"open":107.127,"high":107.207,"low":107.106,"close":107.207,"volume":3.637200117111206},{"timestamp":1742411880000,"open":107.206,"high":107.356,"low":107.147,"close":107.177,"volume":5.647200107574463},{"timestamp":1742411940000,"open":107.206,"high":107.237,"low":106.967,"close":107.006,"volume":4.298099994659424},{"timestamp":1742412000000,"open":107.037,"high":107.106,"low":106.986,"close":106.986,"volume":4.5945000648498535},{"timestamp":1742412060000,"open":106.977,"high":107.156,"low":106.976,"close":107.137,"volume":3.2771999835968018},{"timestamp":1742412120000,"open":107.136,"high":107.147,"low":107.126,"close":107.126,"volume":2.400899887084961},{"timestamp":1742412180000,"open":107.126,"high":107.167,"low":107.067,"close":107.156,"volume":3.9953999519348145},{"timestamp":1742412240000,"open":107.157,"high":107.167,"low":107.046,"close":107.046,"volume":3.153599977493286},{"timestamp":1742412300000,"open":107.097,"high":107.097,"low":106.956,"close":106.957,"volume":2.9435999393463135},{"timestamp":1742412360000,"open":106.956,"high":107.026,"low":106.926,"close":107.006,"volume":3.210900068283081},{"timestamp":1742412420000,"open":107.026,"high":107.097,"low":106.966,"close":107.077,"volume":3.4235999584198},{"timestamp":1742412480000,"open":107.076,"high":107.126,"low":106.996,"close":107.006,"volume":5.3780999183654785},{"timestamp":1742412540000,"open":107.006,"high":107.096,"low":106.986,"close":107.096,"volume":3.548099994659424},{"timestamp":1742412600000,"open":107.067,"high":107.107,"low":107.066,"close":107.077,"volume":3.3654000759124756},{"timestamp":1742412660000,"open":107.086,"high":107.086,"low":106.936,"close":106.947,"volume":4.537199974060059},{"timestamp":1742412720000,"open":106.936,"high":106.997,"low":106.936,"close":106.977,"volume":2.0427000522613525},{"timestamp":1742412780000,"open":106.987,"high":107.047,"low":106.986,"close":107.027,"volume":2.8589999675750732},{"timestamp":1742412840000,"open":107.047,"high":107.126,"low":106.996,"close":107.076,"volume":5.468999862670898},{"timestamp":1742412900000,"open":107.086,"high":107.097,"low":106.876,"close":106.876,"volume":5.826300144195557},{"timestamp":1742412960000,"open":106.897,"high":107.027,"low":106.846,"close":106.996,"volume":6.189899921417236},{"timestamp":1742413020000,"open":106.996,"high":107.117,"low":106.947,"close":107.087,"volume":4.898099899291992},{"timestamp":1742413080000,"open":107.097,"high":107.107,"low":107.066,"close":107.096,"volume":1.9235999584197998},{"timestamp":1742413140000,"open":107.097,"high":107.127,"low":106.976,"close":107.007,"volume":6.788099765777588},{"timestamp":1742413200000,"open":106.996,"high":107.037,"low":106.986,"close":107.037,"volume":4.384500026702881},{"timestamp":1742413260000,"open":107.056,"high":107.167,"low":107.056,"close":107.126,"volume":5.4980998039245605},{"timestamp":1742413320000,"open":107.096,"high":107.117,"low":106.987,"close":107.006,"volume":3.155400037765503},{"timestamp":1742413380000,"open":107.007,"high":107.107,"low":107.006,"close":107.097,"volume":4.985400199890137},{"timestamp":1742413440000,"open":107.097,"high":107.227,"low":107.096,"close":107.217,"volume":4.659900188446045},{"timestamp":1742413500000,"open":107.236,"high":107.427,"low":107.216,"close":107.427,"volume":3.9663000106811523},{"timestamp":1742413560000,"open":107.406,"high":107.437,"low":107.286,"close":107.376,"volume":7.117199897766113},{"timestamp":1742413620000,"open":107.376,"high":107.407,"low":107.286,"close":107.307,"volume":6.332699775695801},{"timestamp":1742413680000,"open":107.307,"high":107.307,"low":107.197,"close":107.266,"volume":3.3698999881744385},{"timestamp":1742413740000,"open":107.236,"high":107.287,"low":107.206,"close":107.226,"volume":3.5453999042510986},{"timestamp":1742413800000,"open":107.206,"high":107.207,"low":107.036,"close":107.106,"volume":6.4653000831604},{"timestamp":1742413860000,"open":107.096,"high":107.096,"low":106.996,"close":107.096,"volume":4.298999786376953},{"timestamp":1742413920000,"open":107.106,"high":107.227,"low":106.996,"close":107.026,"volume":4.275300025939941},{"timestamp":1742413980000,"open":107.037,"high":107.127,"low":106.997,"close":107.127,"volume":4.208099842071533},{"timestamp":1742414040000,"open":107.106,"high":107.317,"low":107.056,"close":107.317,"volume":6.073500156402588},{"timestamp":1742414100000,"open":107.317,"high":107.426,"low":107.227,"close":107.256,"volume":8.900699615478516},{"timestamp":1742414160000,"open":107.255,"high":107.407,"low":107.236,"close":107.406,"volume":4.486199855804443},{"timestamp":1742414220000,"open":107.407,"high":107.606,"low":107.407,"close":107.577,"volume":9.643500328063965},{"timestamp":1742414280000,"open":107.586,"high":107.607,"low":107.417,"close":107.417,"volume":10.718999862670898},{"timestamp":1742414340000,"open":107.416,"high":107.537,"low":107.296,"close":107.487,"volume":14.053199768066406}]