[{"timestamp":1742394600000,"open":106.929,"high":106.938,"low":106.919,"close":106.938,"volume":0.047200001776218414},{"timestamp":1742394660000,"open":106.948,"high":106.948,"low":106.948,"close":106.948,"volume":0.009440000168979168},{"timestamp":1742394720000,"open":106.949,"high":106.989,"low":106.949,"close":106.989,"volume":0.014159999787807465},{"timestamp":1742394780000,"open":106.978,"high":106.979,"low":106.948,"close":106.968,"volume":0.02831999957561493},{"timestamp":1742394840000,"open":106.958,"high":106.989,"low":106.949,"close":106.989,"volume":0.047200001776218414},{"timestamp":1742394900000,"open":106.898,"high":106.969,"low":106.898,"close":106.969,"volume":0.03303999826312065},{"timestamp":1742394960000,"open":106.978,"high":106.989,"low":106.969,"close":106.988,"volume":0.02831999957561493},{"timestamp":1742395020000,"open":106.978,"high":106.989,"low":106.968,"close":106.988,"volume":0.047200001776218414},{"timestamp":1742395080000,"open":106.978,"high":106.988,"low":106.978,"close":106.988,"volume":0.042479999363422394},{"timestamp":1742395140000,"open":106.978,"high":106.989,"low":106.978,"close":106.988,"volume":0.018880000337958336},{"timestamp":1742395260000,"open":107.079,"high":107.198,"low":107.079,"close":107.189,"volume":0.018880000337958336},{"timestamp":1742395320000,"open":107.208,"high":107.479,"low":107.208,"close":107.479,"volume":0.05663999915122986},{"timestamp":1742395380000,"open":107.469,"high":107.489,"low":107.419,"close":107.419,"volume":0.0660799965262413},{"timestamp":1742395440000,"open":107.418,"high":107.528,"low":107.418,"close":107.519,"volume":0.10384000092744827},{"timestamp":1742395500000,"open":107.529,"high":107.559,"low":107.529,"close":107.559,"volume":0.018880000337958336},{"timestamp":1742395560000,"open":107.518,"high":107.559,"low":107.518,"close":107.559,"volume":0.018880000337958336},{"timestamp":1742395620000,"open":107.519,"high":107.568,"low":107.519,"close":107.568,"volume":0.014159999787807465},{"timestamp":1742395680000,"open":107.348,"high":107.348,"low":107.299,"close":107.299,"volume":0.009440000168979168},{"timestamp":1742395740000,"open":107.379,"high":107.419,"low":107.338,"close":107.349,"volume":0.07079999893903732},{"timestamp":1742395800000,"open":107.369,"high":107.369,"low":107.178,"close":107.179,"volume":0.08968000113964081},{"timestamp":1742395860000,"open":107.169,"high":107.169,"low":107.078,"close":107.078,"volume":0.05663999915122986},{"timestamp":1742395920000,"open":107.008,"high":107.119,"low":107.008,"close":107.119,"volume":0.051920000463724136},{"timestamp":1742395980000,"open":107.118,"high":107.119,"low":107.118,"close":107.118,"volume":0.023600000888109207},{"timestamp":1742396040000,"open":107.108,"high":107.109,"low":106.969,"close":106.998,"volume":0.12272000312805176},{"timestamp":1742396100000,"open":106.968,"high":106.969,"low":106.949,"close":106.949,"volume":0.042479999363422394},{"timestamp":1742396160000,"open":106.878,"high":106.959,"low":106.878,"close":106.929,"volume":0.05663999915122986},{"timestamp":1742396220000,"open":106.939,"high":106.939,"low":106.899,"close":106.938,"volume":0.042479999363422394},{"timestamp":1742396280000,"open":106.909,"high":106.909,"low":106.709,"close":106.739,"volume":0.042479999363422394},{"timestamp":1742396340000,"open":106.878,"high":106.909,"low":106.878,"close":106.879,"volume":0.047200001776218414},{"timestamp":1742396400000,"open":106.798,"high":106.819,"low":106.798,"close":106.819,"volume":0.009440000168979168},{"timestamp":1742396460000,"open":106.848,"high":106.859,"low":106.798,"close":106.859,"volume":0.047200001776218414},{"timestamp":1742396520000,"open":106.858,"high":106.889,"low":106.858,"close":106.879,"volume":0.03776000067591667},{"timestamp":1742396580000,"open":106.878,"high":106.879,"low":106.878,"close":106.879,"volume":0.009440000168979168},{"timestamp":1742396640000,"open":106.879,"high":106.938,"low":106.878,"close":106.938,"volume":0.03776000067591667},{"timestamp":1742396700000,"open":106.938,"high":106.988,"low":106.938,"close":106.988,"volume":0.03303999826312065},{"timestamp":1742396760000,"open":106.988,"high":107.009,"low":106.988,"close":107.008,"volume":0.08968000113964081},{"timestamp":1742396820000,"open":107.179,"high":107.179,"low":107.179,"close":107.179,"volume":0.004720000084489584},{"timestamp":1742396880000,"open":107.188,"high":107.219,"low":107.188,"close":107.189,"volume":0.023600000888109207},{"timestamp":1742396940000,"open":107.189,"high":107.199,"low":107.048,"close":107.059,"volume":0.07079999893903732},{"timestamp":1742397000000,"open":107.059,"high":107.148,"low":107.049,"close":107.148,"volume":0.09911999851465225},{"timestamp":1742397060000,"open":107.158,"high":107.198,"low":107.088,"close":107.179,"volume":0.11327999830245972},{"timestamp":1742397120000,"open":107.178,"high":107.178,"low":107.099,"close":107.159,"volume":0.08495999872684479},{"timestamp":1742397180000,"open":107.148,"high":107.149,"low":107.138,"close":107.138,"volume":0.018880000337958336},{"timestamp":1742397240000,"open":107.128,"high":107.129,"low":107.088,"close":107.119,"volume":0.06136000156402588},{"timestamp":1742397300000,"open":107.199,"high":107.228,"low":107.119,"close":107.119,"volume":0.12272000312805176},{"timestamp":1742397360000,"open":107.129,"high":107.159,"low":106.989,"close":106.989,"volume":0.08968000113964081},{"timestamp":1742397420000,"open":106.988,"high":106.989,"low":106.868,"close":106.869,"volume":0.042479999363422394},{"timestamp":1742397480000,"open":106.898,"high":106.929,"low":106.818,"close":106.869,"volume":0.042479999363422394},{"timestamp":1742397540000,"open":106.858,"high":106.858,"low":106.738,"close":106.849,"volume":0.047200001776218414},{"timestamp":1742397600000,"open":106.879,"high":106.889,"low":106.879,"close":106.889,"volume":0.009440000168979168},{"timestamp":1742397720000,"open":106.888,"high":106.938,"low":106.888,"close":106.928,"volume":0.06136000156402588},{"timestamp":1742397780000,"open":106.939,"high":106.978,"low":106.939,"close":106.978,"volume":0.02831999957561493},{"timestamp":1742397840000,"open":106.989,"high":106.989,"low":106.989,"close":106.989,"volume":0.004720000084489584},{"timestamp":1742397960000,"open":106.998,"high":107.079,"low":106.998,"close":107.079,"volume":0.02831999957561493},{"timestamp":1742398020000,"open":106.779,"high":106.798,"low":106.779,"close":106.789,"volume":0.018880000337958336},{"timestamp":1742398080000,"open":106.859,"high":106.939,"low":106.859,"close":106.939,"volume":0.023600000888109207},{"timestamp":1742398140000,"open":106.939,"high":106.989,"low":106.939,"close":106.989,"volume":0.018880000337958336},{"timestamp":1742398200000,"open":106.979,"high":106.979,"low":106.979,"close":106.979,"volume":0.004720000084489584},{"timestamp":1742398260000,"open":106.969,"high":106.989,"low":106.969,"close":106.989,"volume":0.009440000168979168},{"timestamp":1742398320000,"open":106.979,"high":106.979,"low":106.968,"close":106.979,"volume":0.023600000888109207},{"timestamp":1742398380000,"open":106.979,"high":107.028,"low":106.969,"close":107.028,"volume":0.07079999893903732},{"timestamp":1742398440000,"open":107.028,"high":107.059,"low":107.018,"close":107.059,"volume":0.051920000463724136},{"timestamp":1742398500000,"open":107.049,"high":107.059,"low":107.008,"close":107.008,"volume":0.03303999826312065},{"timestamp":1742398560000,"open":107.019,"high":107.048,"low":106.998,"close":106.999,"volume":0.08968000113964081},{"timestamp":1742398620000,"open":107.028,"high":107.038,"low":106.998,"close":107.028,"volume":0.03303999826312065},{"timestamp":1742398680000,"open":107.029,"high":107.029,"low":106.998,"close":106.998,"volume":0.03303999826312065},{"timestamp":1742398740000,"open":106.999,"high":106.999,"low":106.928,"close":106.928,"volume":0.05663999915122986},{"timestamp":1742398800000,"open":106.818,"high":106.938,"low":106.818,"close":106.938,"volume":0.06136000156402588},{"timestamp":1742398920000,"open":106.949,"high":106.988,"low":106.939,"close":106.948,"volume":0.047200001776218414},{"timestamp":1742398980000,"open":106.959,"high":106.988,"low":106.889,"close":106.889,"volume":0.02831999957561493},{"timestamp":1742399040000,"open":106.889,"high":106.889,"low":106.889,"close":106.889,"volume":0.009440000168979168},{"timestamp":1742399100000,"open":106.889,"high":106.949,"low":106.889,"close":106.949,"volume":0.06136000156402588},{"timestamp":1742399160000,"open":106.939,"high":106.939,"low":106.878,"close":106.929,"volume":0.05663999915122986},{"timestamp":1742399220000,"open":106.928,"high":106.989,"low":106.928,"close":106.989,"volume":0.02831999957561493},{"timestamp":1742399400000,"open":106.968,"high":106.988,"low":106.968,"close":106.988,"volume":0.014159999787807465},{"timestamp":1742399460000,"open":106.979,"high":106.989,"low":106.978,"close":106.989,"volume":0.018880000337958336},{"timestamp":1742400240000,"open":106.928,"high":106.998,"low":106.928,"close":106.998,"volume":0.047200001776218414},{"timestamp":1742400300000,"open":107.019,"high":107.028,"low":107.019,"close":107.028,"volume":0.009440000168979168},{"timestamp":1742400360000,"open":107.249,"high":107.249,"low":107.249,"close":107.249,"volume":0.004720000084489584},{"timestamp":1742400420000,"open":107.249,"high":107.348,"low":107.249,"close":107.348,"volume":0.023600000888109207},{"timestamp":1742400480000,"open":107.358,"high":107.379,"low":107.358,"close":107.379,"volume":0.0660799965262413},{"timestamp":1742400540000,"open":107.178,"high":107.178,"low":107.178,"close":107.178,"volume":0.009440000168979168},{"timestamp":1742400600000,"open":107.178,"high":107.218,"low":107.178,"close":107.218,"volume":0.05663999915122986},{"timestamp":1742400660000,"open":107.228,"high":107.339,"low":107.228,"close":107.339,"volume":0.03776000067591667},{"timestamp":1742400720000,"open":107.348,"high":107.359,"low":107.348,"close":107.359,"volume":0.042479999363422394},{"timestamp":1742400780000,"open":107.368,"high":107.389,"low":107.368,"close":107.378,"volume":0.047200001776218414},{"timestamp":1742400840000,"open":107.379,"high":107.428,"low":107.378,"close":107.428,"volume":0.023600000888109207},{"timestamp":1742400900000,"open":107.418,"high":107.429,"low":107.418,"close":107.418,"volume":0.05663999915122986},{"timestamp":1742400960000,"open":107.509,"high":107.599,"low":107.509,"close":107.599,"volume":0.07552000135183334},{"timestamp":1742401020000,"open":107.598,"high":107.699,"low":107.598,"close":107.698,"volume":0.03303999826312065},{"timestamp":1742401080000,"open":107.689,"high":107.709,"low":107.689,"close":107.708,"volume":0.02831999957561493},{"timestamp":1742401140000,"open":107.709,"high":107.719,"low":107.709,"close":107.719,"volume":0.018880000337958336},{"timestamp":1742401200000,"open":107.718,"high":107.848,"low":107.718,"close":107.848,"volume":0.03303999826312065},{"timestamp":1742401260000,"open":107.868,"high":107.909,"low":107.728,"close":107.738,"volume":0.1510400027036667},{"timestamp":1742401320000,"open":107.738,"high":107.749,"low":107.738,"close":107.749,"volume":0.08968000113964081},{"timestamp":1742401380000,"open":107.759,"high":107.759,"low":107.759,"close":107.759,"volume":0.004720000084489584},{"timestamp":1742401440000,"open":107.758,"high":107.848,"low":107.758,"close":107.848,"volume":0.09911999851465225},{"timestamp":1742401500000,"open":107.958,"high":107.999,"low":107.958,"close":107.999,"volume":0.018880000337958336},{"timestamp":1742401560000,"open":107.999,"high":108.069,"low":107.999,"close":108.069,"volume":0.09911999851465225},{"timestamp":1742401620000,"open":108.068,"high":108.318,"low":108.058,"close":108.318,"volume":0.047200001776218414},{"timestamp":1742401680000,"open":108.319,"high":108.699,"low":108.319,"close":108.699,"volume":0.03303999826312065},{"timestamp":1742401740000,"open":108.909,"high":109.169,"low":108.908,"close":109.148,"volume":0.16047999262809753},{"timestamp":1742401800000,"open":109.148,"high":109.149,"low":108.908,"close":108.909,"volume":0.1085600033402443},{"timestamp":1742401860000,"open":108.548,"high":108.559,"low":108.548,"close":108.549,"volume":0.047200001776218414},{"timestamp":1742401920000,"open":108.549,"high":108.549,"low":108.289,"close":108.289,"volume":0.09440000355243683},{"timestamp":1742401980000,"open":108.289,"high":108.289,"low":108.088,"close":108.149,"volume":0.09440000355243683},{"timestamp":1742402040000,"open":108.148,"high":108.149,"low":108.148,"close":108.149,"volume":0.023600000888109207},{"timestamp":1742402100000,"open":108.149,"high":108.169,"low":108.139,"close":108.169,"volume":0.02831999957561493},{"timestamp":1742402160000,"open":108.169,"high":108.188,"low":108.028,"close":108.028,"volume":0.1085600033402443},{"timestamp":1742402220000,"open":108.028,"high":108.029,"low":107.888,"close":107.979,"volume":0.08968000113964081},{"timestamp":1742402280000,"open":107.978,"high":107.978,"low":107.978,"close":107.978,"volume":0.009440000168979168},{"timestamp":1742402340000,"open":107.979,"high":108.039,"low":107.978,"close":108.039,"volume":0.06136000156402588},{"timestamp":1742402400000,"open":108.039,"high":108.059,"low":108.039,"close":108.059,"volume":0.018880000337958336},{"timestamp":1742402460000,"open":108.148,"high":108.148,"low":108.048,"close":108.048,"volume":0.03303999826312065},{"timestamp":1742402520000,"open":108.048,"high":108.048,"low":107.958,"close":107.998,"volume":0.08495999872684479},{"timestamp":1742402580000,"open":108.008,"high":108.019,"low":108.008,"close":108.018,"volume":0.051920000463724136},{"timestamp":1742402640000,"open":108.018,"high":108.158,"low":108.018,"close":108.158,"volume":0.042479999363422394},{"timestamp":1742402700000,"open":108.179,"high":108.249,"low":108.178,"close":108.249,"volume":0.06136000156402588},{"timestamp":1742402760000,"open":108.249,"high":108.299,"low":108.058,"close":108.058,"volume":0.05663999915122986},{"timestamp":1742402820000,"open":108.058,"high":108.059,"low":108.048,"close":108.049,"volume":0.047200001776218414},{"timestamp":1742402880000,"open":108.049,"high":108.049,"low":108.038,"close":108.038,"volume":0.02831999957561493},{"timestamp":1742402940000,"open":108.059,"high":108.148,"low":108.059,"close":108.148,"volume":0.05663999915122986},{"timestamp":1742403000000,"open":108.199,"high":108.279,"low":108.088,"close":108.088,"volume":0.14632000029087067},{"timestamp":1742403060000,"open":108.119,"high":108.119,"low":107.968,"close":107.968,"volume":0.0660799965262413},{"timestamp":1742403120000,"open":107.858,"high":107.989,"low":107.858,"close":107.988,"volume":0.03776000067591667},{"timestamp":1742403180000,"open":108.018,"high":108.019,"low":108.018,"close":108.019,"volume":0.042479999363422394},{"timestamp":1742403240000,"open":108.039,"high":108.049,"low":108.039,"close":108.048,"volume":0.07079999893903732},{"timestamp":1742403300000,"open":108.098,"high":108.219,"low":108.098,"close":108.219,"volume":0.03303999826312065},{"timestamp":1742403360000,"open":108.219,"high":108.219,"low":108.218,"close":108.219,"volume":0.03776000067591667},{"timestamp":1742403420000,"open":108.219,"high":108.219,"low":108.218,"close":108.219,"volume":0.0660799965262413},{"timestamp":1742403480000,"open":108.218,"high":108.219,"low":108.218,"close":108.219,"volume":0.018880000337958336},{"timestamp":1742403540000,"open":108.098,"high":108.098,"low":108.098,"close":108.098,"volume":0.009440000168979168},{"timestamp":1742403720000,"open":107.969,"high":107.969,"low":107.968,"close":107.968,"volume":0.03303999826312065},{"timestamp":1742403780000,"open":107.968,"high":107.968,"low":107.968,"close":107.968,"volume":0.009440000168979168},{"timestamp":1742403840000,"open":107.969,"high":107.969,"low":107.969,"close":107.969,"volume":0.018880000337958336},{"timestamp":1742403900000,"open":107.958,"high":107.959,"low":107.958,"close":107.958,"volume":0.014159999787807465},{"timestamp":1742403960000,"open":107.959,"high":107.968,"low":107.949,"close":107.968,"volume":0.014159999787807465},{"timestamp":1742404020000,"open":107.969,"high":107.969,"low":107.948,"close":107.969,"volume":0.014159999787807465},{"timestamp":1742404080000,"open":107.968,"high":107.968,"low":107.949,"close":107.949,"volume":0.03303999826312065},{"timestamp":1742404140000,"open":107.949,"high":107.949,"low":107.948,"close":107.948,"volume":0.014159999787807465},{"timestamp":1742404200000,"open":107.949,"high":107.949,"low":107.948,"close":107.948,"volume":0.014159999787807465},{"timestamp":1742404260000,"open":107.949,"high":107.968,"low":107.949,"close":107.959,"volume":0.023600000888109207},{"timestamp":1742404320000,"open":107.958,"high":107.958,"low":107.899,"close":107.918,"volume":0.051920000463724136},{"timestamp":1742404380000,"open":107.809,"high":107.809,"low":107.808,"close":107.808,"volume":0.009440000168979168},{"timestamp":1742404440000,"open":107.809,"high":107.819,"low":107.589,"close":107.589,"volume":0.06136000156402588},{"timestamp":1742404500000,"open":107.708,"high":107.709,"low":107.678,"close":107.678,"volume":0.047200001776218414},{"timestamp":1742404560000,"open":107.768,"high":107.809,"low":107.768,"close":107.808,"volume":0.042479999363422394},{"timestamp":1742404620000,"open":107.809,"high":107.849,"low":107.809,"close":107.829,"volume":0.05663999915122986},{"timestamp":1742404680000,"open":107.829,"high":107.829,"low":107.788,"close":107.789,"volume":0.03776000067591667},{"timestamp":1742404740000,"open":107.869,"high":107.869,"low":107.488,"close":107.499,"volume":0.02831999957561493},{"timestamp":1742404800000,"open":107.758,"high":107.778,"low":107.649,"close":107.669,"volume":0.08968000113964081},{"timestamp":1742404860000,"open":107.409,"high":107.469,"low":107.409,"close":107.429,"volume":0.08495999872684479},{"timestamp":1742404920000,"open":107.438,"high":107.449,"low":107.388,"close":107.449,"volume":0.023600000888109207},{"timestamp":1742404980000,"open":107.449,"high":107.449,"low":107.448,"close":107.448,"volume":0.051920000463724136},{"timestamp":1742405040000,"open":107.439,"high":107.439,"low":107.438,"close":107.439,"volume":0.051920000463724136},{"timestamp":1742405100000,"open":107.438,"high":107.439,"low":107.438,"close":107.438,"volume":0.08023999631404877},{"timestamp":1742405160000,"open":107.438,"high":107.439,"low":107.429,"close":107.429,"volume":0.03303999826312065},{"timestamp":1742405220000,"open":107.429,"high":107.429,"low":107.428,"close":107.428,"volume":0.03776000067591667},{"timestamp":1742405280000,"open":107.428,"high":107.549,"low":107.428,"close":107.538,"volume":0.051920000463724136},{"timestamp":1742405340000,"open":107.558,"high":107.558,"low":107.428,"close":107.458,"volume":0.047200001776218414},{"timestamp":1742405400000,"open":107.459,"high":107.459,"low":107.458,"close":107.459,"volume":0.03303999826312065},{"timestamp":1742405460000,"open":107.459,"high":107.459,"low":107.458,"close":107.458,"volume":0.018880000337958336},{"timestamp":1742405520000,"open":107.459,"high":107.459,"low":107.258,"close":107.258,"volume":0.042479999363422394},{"timestamp":1742405580000,"open":107.258,"high":107.259,"low":107.258,"close":107.258,"volume":0.07552000135183334},{"timestamp":1742405640000,"open":107.259,"high":107.259,"low":107.248,"close":107.248,"volume":0.06136000156402588},{"timestamp":1742405700000,"open":107.249,"high":107.449,"low":107.248,"close":107.449,"volume":0.0660799965262413},{"timestamp":1742405760000,"open":107.449,"high":107.449,"low":107.448,"close":107.449,"volume":0.03303999826312065},{"timestamp":1742405820000,"open":107.418,"high":107.419,"low":107.338,"close":107.418,"volume":0.07552000135183334},{"timestamp":1742405880000,"open":107.419,"high":107.429,"low":107.418,"close":107.429,"volume":0.03303999826312065},{"timestamp":1742405940000,"open":107.429,"high":107.649,"low":107.428,"close":107.649,"volume":0.03303999826312065},{"timestamp":1742406000000,"open":107.649,"high":107.649,"low":107.608,"close":107.608,"volume":0.08968000113964081},{"timestamp":1742406060000,"open":107.498,"high":107.499,"low":107.488,"close":107.499,"volume":0.12272000312805176},{"timestamp":1742406120000,"open":107.538,"high":107.739,"low":107.538,"close":107.688,"volume":0.08023999631404877},{"timestamp":1742406180000,"open":107.679,"high":107.679,"low":107.648,"close":107.648,"volume":0.023600000888109207},{"timestamp":1742406240000,"open":107.639,"high":107.639,"low":107.548,"close":107.588,"volume":0.06136000156402588},{"timestamp":1742406300000,"open":107.589,"high":107.698,"low":107.588,"close":107.698,"volume":0.047200001776218414},{"timestamp":1742406360000,"open":107.698,"high":107.698,"low":107.428,"close":107.538,"volume":0.11327999830245972},{"timestamp":1742406420000,"open":107.559,"high":107.669,"low":107.558,"close":107.669,"volume":0.07079999893903732},{"timestamp":1742406480000,"open":107.669,"high":107.669,"low":107.468,"close":107.479,"volume":0.11327999830245972},{"timestamp":1742406540000,"open":107.349,"high":107.468,"low":107.338,"close":107.468,"volume":0.0660799965262413},{"timestamp":1742406600000,"open":107.469,"high":107.469,"low":107.468,"close":107.468,"volume":0.06136000156402588},{"timestamp":1742406660000,"open":107.469,"high":107.599,"low":107.468,"close":107.579,"volume":0.07079999893903732},{"timestamp":1742406720000,"open":107.588,"high":107.588,"low":107.478,"close":107.489,"volume":0.07552000135183334},{"timestamp":1742406780000,"open":107.498,"high":107.498,"low":107.479,"close":107.479,"volume":0.009440000168979168},{"timestamp":1742406840000,"open":107.478,"high":107.498,"low":107.478,"close":107.498,"volume":0.009440000168979168},{"timestamp":1742406900000,"open":107.498,"high":107.498,"low":107.498,"close":107.498,"volume":0.009440000168979168},{"timestamp":1742406960000,"open":107.499,"high":107.528,"low":107.498,"close":107.509,"volume":0.042479999363422394},{"timestamp":1742407020000,"open":107.508,"high":107.619,"low":107.508,"close":107.598,"volume":0.08495999872684479},{"timestamp":1742407080000,"open":107.589,"high":107.589,"low":107.568,"close":107.568,"volume":0.02831999957561493},{"timestamp":1742407140000,"open":107.559,"high":107.559,"low":107.348,"close":107.348,"volume":0.09911999851465225},{"timestamp":1742407200000,"open":107.478,"high":107.489,"low":107.469,"close":107.489,"volume":0.03303999826312065},{"timestamp":1742407260000,"open":107.488,"high":107.608,"low":107.488,"close":107.499,"volume":0.0660799965262413},{"timestamp":1742407320000,"open":107.478,"high":107.478,"low":107.348,"close":107.358,"volume":0.042479999363422394},{"timestamp":1742407380000,"open":107.359,"high":107.509,"low":107.358,"close":107.509,"volume":0.07552000135183334},{"timestamp":1742407440000,"open":107.548,"high":107.609,"low":107.548,"close":107.548,"volume":0.11800000071525574},{"timestamp":1742407500000,"open":107.548,"high":107.548,"low":107.428,"close":107.499,"volume":0.042479999363422394},{"timestamp":1742407560000,"open":107.408,"high":107.449,"low":107.408,"close":107.448,"volume":0.05663999915122986},{"timestamp":1742407620000,"open":107.439,"high":107.449,"low":107.439,"close":107.449,"volume":0.047200001776218414},{"timestamp":1742407680000,"open":107.448,"high":107.449,"low":107.448,"close":107.449,"volume":0.08495999872684479},{"timestamp":1742407740000,"open":107.448,"high":107.538,"low":107.448,"close":107.538,"volume":0.042479999363422394},{"timestamp":1742407800000,"open":107.569,"high":107.569,"low":107.538,"close":107.539,"volume":0.1321599930524826},{"timestamp":1742407860000,"open":107.549,"high":107.639,"low":107.549,"close":107.638,"volume":0.09440000355243683},{"timestamp":1742407920000,"open":107.639,"high":107.639,"low":107.298,"close":107.339,"volume":0.07079999893903732},{"timestamp":1742407980000,"open":107.348,"high":107.499,"low":107.348,"close":107.499,"volume":0.10384000092744827},{"timestamp":1742408040000,"open":107.509,"high":107.599,"low":107.508,"close":107.599,"volume":0.051920000463724136},{"timestamp":1742408100000,"open":107.598,"high":107.609,"low":107.598,"close":107.608,"volume":0.05663999915122986},{"timestamp":1742408160000,"open":107.609,"high":107.729,"low":107.609,"close":107.648,"volume":0.05663999915122986},{"timestamp":1742408220000,"open":107.648,"high":107.649,"low":107.648,"close":107.649,"volume":0.051920000463724136},{"timestamp":1742408280000,"open":107.649,"high":107.698,"low":107.649,"close":107.698,"volume":0.042479999363422394},{"timestamp":1742408340000,"open":107.699,"high":107.729,"low":107.648,"close":107.668,"volume":0.08495999872684479},{"timestamp":1742408400000,"open":107.658,"high":107.669,"low":107.658,"close":107.669,"volume":0.018880000337958336},{"timestamp":1742408460000,"open":107.499,"high":107.588,"low":107.498,"close":107.588,"volume":0.08968000113964081},{"timestamp":1742408520000,"open":107.589,"high":107.589,"low":107.478,"close":107.478,"volume":0.08968000113964081},{"timestamp":1742408580000,"open":107.478,"high":107.499,"low":107.478,"close":107.499,"volume":0.051920000463724136},{"timestamp":1742408640000,"open":107.498,"high":107.589,"low":107.498,"close":107.588,"volume":0.05663999915122986},{"timestamp":1742408700000,"open":107.589,"high":107.599,"low":107.588,"close":107.598,"volume":0.06136000156402588},{"timestamp":1742408760000,"open":107.599,"high":107.699,"low":107.598,"close":107.699,"volume":0.0660799965262413},{"timestamp":1742408820000,"open":107.698,"high":107.708,"low":107.648,"close":107.649,"volume":0.047200001776218414},{"timestamp":1742408880000,"open":107.648,"high":107.649,"low":107.648,"close":107.649,"volume":0.03776000067591667},{"timestamp":1742408940000,"open":107.648,"high":107.649,"low":107.648,"close":107.649,"volume":0.03303999826312065},{"timestamp":1742409000000,"open":107.639,"high":107.649,"low":107.639,"close":107.649,"volume":0.009440000168979168},{"timestamp":1742409060000,"open":107.469,"high":107.469,"low":107.459,"close":107.468,"volume":0.05663999915122986},{"timestamp":1742409120000,"open":107.469,"high":107.499,"low":107.468,"close":107.498,"volume":0.06136000156402588},{"timestamp":1742409180000,"open":107.498,"high":107.499,"low":107.498,"close":107.498,"volume":0.014159999787807465},{"timestamp":1742409240000,"open":107.498,"high":107.499,"low":107.498,"close":107.498,"volume":0.08023999631404877},{"timestamp":1742409300000,"open":107.498,"high":107.499,"low":107.449,"close":107.458,"volume":0.08495999872684479},{"timestamp":1742409360000,"open":107.458,"high":107.459,"low":107.458,"close":107.459,"volume":0.042479999363422394},{"timestamp":1742409420000,"open":107.478,"high":107.519,"low":107.478,"close":107.518,"volume":0.08495999872684479},{"timestamp":1742409480000,"open":107.518,"high":107.519,"low":107.518,"close":107.519,"volume":0.051920000463724136},{"timestamp":1742409540000,"open":107.519,"high":107.569,"low":107.519,"close":107.568,"volume":0.03776000067591667},{"timestamp":1742409600000,"open":107.568,"high":107.588,"low":107.438,"close":107.529,"volume":0.11800000071525574},{"timestamp":1742409660000,"open":107.528,"high":107.568,"low":107.459,"close":107.478,"volume":0.07552000135183334},{"timestamp":1742409720000,"open":107.498,"high":107.499,"low":107.498,"close":107.498,"volume":0.042479999363422394},{"timestamp":1742409780000,"open":107.499,"high":107.499,"low":107.498,"close":107.499,"volume":0.018880000337958336},{"timestamp":1742409840000,"open":107.579,"high":107.649,"low":107.579,"close":107.629,"volume":0.11327999830245972},{"timestamp":1742409900000,"open":107.638,"high":107.638,"low":107.589,"close":107.629,"volume":0.042479999363422394},{"timestamp":1742409960000,"open":107.638,"high":107.638,"low":107.638,"close":107.638,"volume":0.004720000084489584},{"timestamp":1742410020000,"open":107.619,"high":107.619,"low":107.549,"close":107.559,"volume":0.042479999363422394},{"timestamp":1742410080000,"open":107.559,"high":107.559,"low":107.538,"close":107.539,"volume":0.03303999826312065},{"timestamp":1742410140000,"open":107.539,"high":107.539,"low":107.538,"close":107.539,"volume":0.018880000337958336},{"timestamp":1742410200000,"open":107.548,"high":107.609,"low":107.548,"close":107.609,"volume":0.047200001776218414},{"timestamp":1742410260000,"open":107.609,"high":107.738,"low":107.608,"close":107.738,"volume":0.05663999915122986},{"timestamp":1742410320000,"open":107.748,"high":107.749,"low":107.748,"close":107.749,"volume":0.08968000113964081},{"timestamp":1742410380000,"open":107.749,"high":107.749,"low":107.748,"close":107.748,"volume":0.0660799965262413},{"timestamp":1742410440000,"open":107.749,"high":107.919,"low":107.749,"close":107.919,"volume":0.051920000463724136},{"timestamp":1742410500000,"open":107.919,"high":107.938,"low":107.728,"close":107.799,"volume":0.08968000113964081},{"timestamp":1742410560000,"open":107.798,"high":107.799,"low":107.798,"close":107.798,"volume":0.09911999851465225},{"timestamp":1742410620000,"open":107.798,"high":107.899,"low":107.798,"close":107.899,"volume":0.1085600033402443},{"timestamp":1742410680000,"open":107.899,"high":107.979,"low":107.838,"close":107.848,"volume":0.12744000554084778},{"timestamp":1742410740000,"open":107.778,"high":107.829,"low":107.778,"close":107.829,"volume":0.09440000355243683},{"timestamp":1742410800000,"open":107.899,"high":107.968,"low":107.878,"close":107.918,"volume":0.07079999893903732},{"timestamp":1742410860000,"open":107.919,"high":107.919,"low":107.838,"close":107.838,"volume":0.09911999851465225},{"timestamp":1742410920000,"open":107.838,"high":107.839,"low":107.828,"close":107.828,"volume":0.023600000888109207},{"timestamp":1742410980000,"open":107.819,"high":107.839,"low":107.818,"close":107.839,"volume":0.03303999826312065},{"timestamp":1742411040000,"open":107.868,"high":107.939,"low":107.868,"close":107.939,"volume":0.1085600033402443},{"timestamp":1742411100000,"open":107.938,"high":107.998,"low":107.938,"close":107.978,"volume":0.1085600033402443},{"timestamp":1742411160000,"open":107.978,"high":107.999,"low":107.968,"close":107.968,"volume":0.05663999915122986},{"timestamp":1742411220000,"open":107.969,"high":107.989,"low":107.968,"close":107.988,"volume":0.03776000067591667},{"timestamp":1742411280000,"open":107.988,"high":107.998,"low":107.978,"close":107.998,"volume":0.042479999363422394},{"timestamp":1742411340000,"open":107.998,"high":108.009,"low":107.978,"close":107.989,"volume":0.03776000067591667},{"timestamp":1742411400000,"open":107.988,"high":107.989,"low":107.988,"close":107.989,"volume":0.03303999826312065},{"timestamp":1742411460000,"open":107.989,"high":108.028,"low":107.989,"close":108.018,"volume":0.07552000135183334},{"timestamp":1742411520000,"open":108.018,"high":108.029,"low":108.018,"close":108.029,"volume":0.042479999363422394},{"timestamp":1742411580000,"open":108.028,"high":108.039,"low":108.028,"close":108.039,"volume":0.0660799965262413},{"timestamp":1742411640000,"open":108.039,"high":108.039,"low":108.008,"close":108.028,"volume":0.07079999893903732},{"timestamp":1742411700000,"open":108.028,"high":108.119,"low":108.028,"close":108.119,"volume":0.042479999363422394},{"timestamp":1742411760000,"open":108.129,"high":108.139,"low":107.859,"close":107.869,"volume":0.11327999830245972},{"timestamp":1742411820000,"open":107.818,"high":107.899,"low":107.818,"close":107.898,"volume":0.06136000156402588},{"timestamp":1742411880000,"open":107.899,"high":107.988,"low":107.898,"close":107.949,"volume":0.07079999893903732},{"timestamp":1742411940000,"open":107.948,"high":107.959,"low":107.918,"close":107.929,"volume":0.11327999830245972},{"timestamp":1742412000000,"open":107.929,"high":107.989,"low":107.929,"close":107.968,"volume":0.10384000092744827},{"timestamp":1742412060000,"open":107.969,"high":108.009,"low":107.969,"close":108.009,"volume":0.047200001776218414},{"timestamp":1742412120000,"open":108.008,"high":108.048,"low":107.868,"close":107.909,"volume":0.09911999851465225},{"timestamp":1742412180000,"open":107.908,"high":108.119,"low":107.908,"close":108.119,"volume":0.09911999851465225},{"timestamp":1742412240000,"open":108.118,"high":108.179,"low":108.118,"close":108.158,"volume":0.1557600051164627},{"timestamp":1742412300000,"open":108.159,"high":108.229,"low":108.159,"close":108.228,"volume":0.07552000135183334},{"timestamp":1742412360000,"open":108.219,"high":108.299,"low":108.218,"close":108.238,"volume":0.11327999830245972},{"timestamp":1742412420000,"open":108.229,"high":108.229,"low":108.168,"close":108.199,"volume":0.08495999872684479},{"timestamp":1742412480000,"open":108.199,"high":108.199,"low":108.048,"close":108.049,"volume":0.1746399998664856},{"timestamp":1742412540000,"open":108.048,"high":108.119,"low":108.048,"close":108.098,"volume":0.0660799965262413},{"timestamp":1742412600000,"open":108.099,"high":108.199,"low":108.099,"close":108.199,"volume":0.09911999851465225},{"timestamp":1742412660000,"open":108.208,"high":108.228,"low":108.198,"close":108.199,"volume":0.08023999631404877},{"timestamp":1742412720000,"open":108.208,"high":108.208,"low":108.178,"close":108.178,"volume":0.042479999363422394},{"timestamp":1742412780000,"open":108.178,"high":108.179,"low":108.178,"close":108.179,"volume":0.014159999787807465},{"timestamp":1742412840000,"open":108.188,"high":108.219,"low":108.159,"close":108.159,"volume":0.11327999830245972},{"timestamp":1742412900000,"open":108.168,"high":108.249,"low":108.168,"close":108.249,"volume":0.047200001776218414},{"timestamp":1742412960000,"open":108.249,"high":108.389,"low":108.249,"close":108.389,"volume":0.0660799965262413},{"timestamp":1742413020000,"open":108.399,"high":108.668,"low":108.399,"close":108.598,"volume":0.047200001776218414},{"timestamp":1742413080000,"open":108.498,"high":108.498,"low":108.229,"close":108.229,"volume":0.02831999957561493},{"timestamp":1742413140000,"open":108.308,"high":108.378,"low":108.308,"close":108.378,"volume":0.02831999957561493},{"timestamp":1742413200000,"open":108.379,"high":108.759,"low":108.378,"close":108.759,"volume":0.08968000113964081},{"timestamp":1742413260000,"open":108.808,"high":108.999,"low":108.808,"close":108.999,"volume":0.1746399998664856},{"timestamp":1742413320000,"open":109.008,"high":109.009,"low":108.988,"close":108.998,"volume":0.042479999363422394},{"timestamp":1742413380000,"open":109.008,"high":109.029,"low":109.008,"close":109.029,"volume":0.014159999787807465},{"timestamp":1742413440000,"open":109.098,"high":109.149,"low":109.098,"close":109.149,"volume":0.09440000355243683},{"timestamp":1742413500000,"open":109.139,"high":109.139,"low":109.108,"close":109.118,"volume":0.08495999872684479},{"timestamp":1742413560000,"open":108.998,"high":109.179,"low":108.998,"close":109.159,"volume":0.12272000312805176},{"timestamp":1742413620000,"open":109.159,"high":109.219,"low":109.158,"close":109.189,"volume":0.08495999872684479},{"timestamp":1742413680000,"open":109.199,"high":109.229,"low":109.189,"close":109.229,"volume":0.09911999851465225},{"timestamp":1742413740000,"open":109.239,"high":109.239,"low":109.109,"close":109.138,"volume":0.07079999893903732},{"timestamp":1742413800000,"open":109.109,"high":109.109,"low":109.078,"close":109.078,"volume":0.06136000156402588},{"timestamp":1742413860000,"open":109.079,"high":109.089,"low":109.078,"close":109.079,"volume":0.023600000888109207},{"timestamp":1742413920000,"open":109.059,"high":109.059,"low":108.909,"close":108.909,"volume":0.051920000463724136},{"timestamp":1742413980000,"open":108.918,"high":108.929,"low":108.878,"close":108.878,"volume":0.08495999872684479},{"timestamp":1742414040000,"open":108.868,"high":108.919,"low":108.868,"close":108.919,"volume":0.03303999826312065},{"timestamp":1742414100000,"open":108.909,"high":108.909,"low":108.879,"close":108.879,"volume":0.047200001776218414},{"timestamp":1742414160000,"open":108.869,"high":108.869,"low":108.679,"close":108.759,"volume":0.03303999826312065},{"timestamp":1742414220000,"open":108.748,"high":108.748,"low":108.669,"close":108.678,"volume":0.042479999363422394},{"timestamp":1742414280000,"open":108.669,"high":108.669,"low":108.628,"close":108.629,"volume":0.07079999893903732},{"timestamp":1742414340000,"open":108.628,"high":108.659,"low":108.628,"close":108.659,"volume":0.09440000355243683}]