[{"timestamp":1742391000000,"open":104.817,"high":105.387,"low":104.817,"close":105.227,"volume":16.968900680541992},{"timestamp":1742391060000,"open":105.237,"high":105.267,"low":105.148,"close":105.217,"volume":16.34160041809082},{"timestamp":1742391120000,"open":105.218,"high":105.367,"low":105.167,"close":105.327,"volume":16.91160011291504},{"timestamp":1742391180000,"open":105.337,"high":105.408,"low":105.287,"close":105.397,"volume":12.875399589538574},{"timestamp":1742391240000,"open":105.387,"high":105.467,"low":105.377,"close":105.447,"volume":16.72800064086914},{"timestamp":1742391300000,"open":105.447,"high":105.537,"low":105.447,"close":105.477,"volume":16.8789005279541},{"timestamp":1742391360000,"open":105.477,"high":105.518,"low":105.377,"close":105.437,"volume":15.64799976348877},{"timestamp":1742391420000,"open":105.448,"high":105.457,"low":105.337,"close":105.378,"volume":15.671699523925781},{"timestamp":1742391480000,"open":105.377,"high":105.437,"low":105.337,"close":105.418,"volume":15.199799537658691},{"timestamp":1742391540000,"open":105.417,"high":105.497,"low":105.397,"close":105.487,"volume":18.010799407958984},{"timestamp":1742391600000,"open":105.497,"high":105.547,"low":105.437,"close":105.467,"volume":17.627099990844727},{"timestamp":1742391660000,"open":105.477,"high":105.518,"low":105.427,"close":105.458,"volume":15.795299530029297},{"timestamp":1742391720000,"open":105.457,"high":105.457,"low":105.357,"close":105.377,"volume":14.682600021362305},{"timestamp":1742391780000,"open":105.367,"high":105.417,"low":105.288,"close":105.317,"volume":15.129899978637695},{"timestamp":1742391840000,"open":105.317,"high":105.337,"low":105.237,"close":105.278,"volume":13.609800338745117},{"timestamp":1742391900000,"open":105.277,"high":105.398,"low":105.247,"close":105.328,"volume":15.484199523925781},{"timestamp":1742391960000,"open":105.327,"high":105.498,"low":105.327,"close":105.487,"volume":16.20330047607422},{"timestamp":1742392020000,"open":105.497,"high":105.668,"low":105.497,"close":105.647,"volume":14.297100067138672},{"timestamp":1742392080000,"open":105.637,"high":105.737,"low":105.637,"close":105.677,"volume":15.9552001953125},{"timestamp":1742392140000,"open":105.667,"high":105.697,"low":105.617,"close":105.667,"volume":12.678000450134277},{"timestamp":1742392200000,"open":105.688,"high":105.727,"low":105.537,"close":105.538,"volume":17.29439926147461},{"timestamp":1742392260000,"open":105.537,"high":105.577,"low":105.487,"close":105.547,"volume":15.70259952545166},{"timestamp":1742392320000,"open":105.547,"high":105.548,"low":105.467,"close":105.508,"volume":14.409000396728516},{"timestamp":1742392380000,"open":105.517,"high":105.558,"low":105.477,"close":105.487,"volume":16.213499069213867},{"timestamp":1742392440000,"open":105.477,"high":105.607,"low":105.477,"close":105.567,"volume":13.403400421142578},{"timestamp":1742392500000,"open":105.577,"high":105.597,"low":105.527,"close":105.557,"volume":17.058900833129883},{"timestamp":1742392560000,"open":105.567,"high":105.578,"low":105.507,"close":105.527,"volume":13.695300102233887},{"timestamp":1742392620000,"open":105.537,"high":105.578,"low":105.507,"close":105.567,"volume":11.95259952545166},{"timestamp":1742392680000,"open":105.567,"high":105.578,"low":105.477,"close":105.498,"volume":12.588000297546387},{"timestamp":1742392740000,"open":105.507,"high":105.517,"low":105.437,"close":105.487,"volume":14.385299682617188},{"timestamp":1742392800000,"open":105.477,"high":105.527,"low":105.437,"close":105.478,"volume":15.021599769592285},{"timestamp":1742392860000,"open":105.477,"high":105.547,"low":105.467,"close":105.537,"volume":13.459799766540527},{"timestamp":1742392920000,"open":105.537,"high":105.617,"low":105.527,"close":105.577,"volume":14.387999534606934},{"timestamp":1742392980000,"open":105.568,"high":105.608,"low":105.547,"close":105.587,"volume":13.909799575805664},{"timestamp":1742393040000,"open":105.587,"high":105.628,"low":105.567,"close":105.577,"volume":15.407999992370605},{"timestamp":1742393100000,"open":105.567,"high":105.647,"low":105.567,"close":105.607,"volume":14.566200256347656},{"timestamp":1742393160000,"open":105.607,"high":105.658,"low":105.587,"close":105.658,"volume":11.268899917602539},{"timestamp":1742393220000,"open":105.658,"high":105.747,"low":105.657,"close":105.737,"volume":9.820799827575684},{"timestamp":1742393280000,"open":105.737,"high":105.767,"low":105.687,"close":105.747,"volume":10.785300254821777},{"timestamp":1742393340000,"open":105.747,"high":105.868,"low":105.737,"close":105.827,"volume":10.519800186157227},{"timestamp":1742393400000,"open":105.837,"high":105.857,"low":105.787,"close":105.787,"volume":11.860799789428711},{"timestamp":1742393460000,"open":105.787,"high":105.807,"low":105.707,"close":105.788,"volume":11.172599792480469},{"timestamp":1742393520000,"open":105.797,"high":105.807,"low":105.707,"close":105.707,"volume":13.156200408935547},{"timestamp":1742393580000,"open":105.717,"high":105.747,"low":105.638,"close":105.647,"volume":8.83080005645752},{"timestamp":1742393640000,"open":105.647,"high":105.727,"low":105.627,"close":105.707,"volume":10.458000183105469},{"timestamp":1742393700000,"open":105.717,"high":105.748,"low":105.687,"close":105.727,"volume":9.880800247192383},{"timestamp":1742393760000,"open":105.727,"high":105.748,"low":105.657,"close":105.717,"volume":13.842599868774414},{"timestamp":1742393820000,"open":105.717,"high":105.748,"low":105.707,"close":105.737,"volume":10.664400100708008},{"timestamp":1742393880000,"open":105.747,"high":105.798,"low":105.747,"close":105.797,"volume":12.158100128173828},{"timestamp":1742393940000,"open":105.798,"high":105.858,"low":105.787,"close":105.847,"volume":13.006199836730957},{"timestamp":1742394000000,"open":105.838,"high":105.848,"low":105.788,"close":105.827,"volume":14.296199798583984},{"timestamp":1742394060000,"open":105.827,"high":105.838,"low":105.787,"close":105.797,"volume":11.740799903869629},{"timestamp":1742394120000,"open":105.807,"high":105.877,"low":105.787,"close":105.867,"volume":10.333499908447266},{"timestamp":1742394180000,"open":105.868,"high":105.897,"low":105.857,"close":105.887,"volume":8.498100280761719},{"timestamp":1742394240000,"open":105.897,"high":105.908,"low":105.857,"close":105.897,"volume":10.902600288391113},{"timestamp":1742394300000,"open":105.897,"high":105.898,"low":105.827,"close":105.887,"volume":13.962599754333496},{"timestamp":1742394360000,"open":105.877,"high":105.907,"low":105.847,"close":105.857,"volume":16.509899139404297},{"timestamp":1742394420000,"open":105.847,"high":105.858,"low":105.767,"close":105.787,"volume":12.314399719238281},{"timestamp":1742394480000,"open":105.787,"high":105.787,"low":105.737,"close":105.747,"volume":11.648099899291992},{"timestamp":1742394540000,"open":105.747,"high":105.808,"low":105.747,"close":105.757,"volume":12.79889965057373},{"timestamp":1742394600000,"open":105.757,"high":105.808,"low":105.717,"close":105.787,"volume":14.05620002746582},{"timestamp":1742394660000,"open":105.797,"high":105.837,"low":105.777,"close":105.807,"volume":10.931699752807617},{"timestamp":1742394720000,"open":105.797,"high":105.847,"low":105.797,"close":105.797,"volume":10.750800132751465},{"timestamp":1742394780000,"open":105.807,"high":105.837,"low":105.777,"close":105.807,"volume":7.837200164794922},{"timestamp":1742394840000,"open":105.817,"high":105.818,"low":105.777,"close":105.807,"volume":7.1753997802734375},{"timestamp":1742394900000,"open":105.807,"high":105.838,"low":105.747,"close":105.747,"volume":11.138999938964844},{"timestamp":1742394960000,"open":105.757,"high":105.797,"low":105.737,"close":105.757,"volume":12.84630012512207},{"timestamp":1742395020000,"open":105.757,"high":105.798,"low":105.727,"close":105.798,"volume":12.99899959564209},{"timestamp":1742395080000,"open":105.797,"high":105.818,"low":105.747,"close":105.747,"volume":10.897199630737305},{"timestamp":1742395140000,"open":105.747,"high":105.787,"low":105.747,"close":105.787,"volume":12.849900245666504},{"timestamp":1742395200000,"open":105.778,"high":105.818,"low":105.777,"close":105.817,"volume":11.108099937438965},{"timestamp":1742395260000,"open":105.827,"high":105.827,"low":105.747,"close":105.747,"volume":6.39900016784668},{"timestamp":1742395320000,"open":105.758,"high":105.828,"low":105.747,"close":105.787,"volume":12.736200332641602},{"timestamp":1742395380000,"open":105.788,"high":105.818,"low":105.757,"close":105.777,"volume":9.21720027923584},{"timestamp":1742395440000,"open":105.777,"high":105.778,"low":105.667,"close":105.707,"volume":15.788100242614746},{"timestamp":1742395500000,"open":105.707,"high":105.718,"low":105.657,"close":105.687,"volume":13.903499603271484},{"timestamp":1742395560000,"open":105.678,"high":105.707,"low":105.637,"close":105.697,"volume":13.958100318908691},{"timestamp":1742395620000,"open":105.697,"high":105.758,"low":105.678,"close":105.757,"volume":9.850799560546875},{"timestamp":1742395680000,"open":105.767,"high":105.798,"low":105.747,"close":105.768,"volume":12.51990032196045},{"timestamp":1742395740000,"open":105.767,"high":105.818,"low":105.747,"close":105.807,"volume":9.218099594116211},{"timestamp":1742395800000,"open":105.808,"high":105.818,"low":105.777,"close":105.817,"volume":12.997200012207031},{"timestamp":1742395860000,"open":105.827,"high":105.827,"low":105.807,"close":105.807,"volume":5.401800155639648},{"timestamp":1742395920000,"open":105.818,"high":105.818,"low":105.728,"close":105.807,"volume":13.325400352478027},{"timestamp":1742395980000,"open":105.807,"high":105.828,"low":105.797,"close":105.828,"volume":5.702700138092041},{"timestamp":1742396040000,"open":105.828,"high":105.838,"low":105.787,"close":105.807,"volume":7.896299839019775},{"timestamp":1742396100000,"open":105.797,"high":105.797,"low":105.707,"close":105.717,"volume":9.064499855041504},{"timestamp":1742396160000,"open":105.717,"high":105.778,"low":105.687,"close":105.777,"volume":9.427200317382812},{"timestamp":1742396220000,"open":105.777,"high":105.818,"low":105.767,"close":105.807,"volume":6.935400009155273},{"timestamp":1742396280000,"open":105.807,"high":105.827,"low":105.798,"close":105.817,"volume":3.543600082397461},{"timestamp":1742396340000,"open":105.807,"high":105.818,"low":105.757,"close":105.777,"volume":11.915399551391602},{"timestamp":1742396400000,"open":105.787,"high":105.827,"low":105.757,"close":105.797,"volume":13.785300254821777},{"timestamp":1742396460000,"open":105.787,"high":105.828,"low":105.777,"close":105.827,"volume":6.881700038909912},{"timestamp":1742396520000,"open":105.818,"high":105.838,"low":105.797,"close":105.838,"volume":4.536300182342529},{"timestamp":1742396580000,"open":105.828,"high":105.828,"low":105.788,"close":105.807,"volume":5.673600196838379},{"timestamp":1742396640000,"open":105.797,"high":105.808,"low":105.758,"close":105.758,"volume":7.41540002822876},{"timestamp":1742396700000,"open":105.757,"high":105.768,"low":105.697,"close":105.727,"volume":10.568099975585938},{"timestamp":1742396760000,"open":105.738,"high":105.808,"low":105.717,"close":105.807,"volume":7.535399913787842},{"timestamp":1742396820000,"open":105.797,"high":105.827,"low":105.788,"close":105.818,"volume":5.400899887084961},{"timestamp":1742396880000,"open":105.827,"high":105.827,"low":105.757,"close":105.807,"volume":7.897200107574463},{"timestamp":1742396940000,"open":105.807,"high":105.857,"low":105.807,"close":105.847,"volume":4.894499778747559},{"timestamp":1742397000000,"open":105.837,"high":105.848,"low":105.817,"close":105.827,"volume":7.80810022354126},{"timestamp":1742397060000,"open":105.827,"high":105.858,"low":105.827,"close":105.847,"volume":9.966300010681152},{"timestamp":1742397120000,"open":105.847,"high":105.878,"low":105.827,"close":105.847,"volume":5.610899925231934},{"timestamp":1742397180000,"open":105.847,"high":105.868,"low":105.847,"close":105.847,"volume":3.692699909210205},{"timestamp":1742397240000,"open":105.847,"high":105.898,"low":105.847,"close":105.888,"volume":4.563600063323975},{"timestamp":1742397300000,"open":105.897,"high":105.908,"low":105.877,"close":105.877,"volume":5.646299839019775},{"timestamp":1742397360000,"open":105.877,"high":105.877,"low":105.828,"close":105.858,"volume":3.0927000045776367},{"timestamp":1742397420000,"open":105.847,"high":105.848,"low":105.768,"close":105.777,"volume":7.803599834442139},{"timestamp":1742397480000,"open":105.778,"high":105.778,"low":105.707,"close":105.727,"volume":7.658999919891357},{"timestamp":1742397540000,"open":105.737,"high":105.748,"low":105.717,"close":105.727,"volume":5.400899887084961},{"timestamp":1742397600000,"open":105.727,"high":105.768,"low":105.707,"close":105.767,"volume":6.035399913787842},{"timestamp":1742397660000,"open":105.777,"high":105.837,"low":105.767,"close":105.818,"volume":6.577199935913086},{"timestamp":1742397720000,"open":105.818,"high":105.858,"low":105.817,"close":105.817,"volume":6.932700157165527},{"timestamp":1742397780000,"open":105.817,"high":105.848,"low":105.807,"close":105.807,"volume":5.852700233459473},{"timestamp":1742397840000,"open":105.817,"high":105.817,"low":105.747,"close":105.747,"volume":8.344499588012695},{"timestamp":1742397900000,"open":105.737,"high":105.758,"low":105.707,"close":105.728,"volume":8.378999710083008},{"timestamp":1742397960000,"open":105.737,"high":105.788,"low":105.727,"close":105.727,"volume":8.585399627685547},{"timestamp":1742398020000,"open":105.737,"high":105.748,"low":105.697,"close":105.698,"volume":7.656300067901611},{"timestamp":1742398080000,"open":105.687,"high":105.698,"low":105.637,"close":105.667,"volume":7.475399971008301},{"timestamp":1742398140000,"open":105.677,"high":105.737,"low":105.667,"close":105.727,"volume":6.491700172424316},{"timestamp":1742398200000,"open":105.717,"high":105.718,"low":105.667,"close":105.678,"volume":8.768099784851074},{"timestamp":1742398260000,"open":105.677,"high":105.707,"low":105.647,"close":105.687,"volume":9.097200393676758},{"timestamp":1742398320000,"open":105.687,"high":105.758,"low":105.687,"close":105.738,"volume":10.296299934387207},{"timestamp":1742398380000,"open":105.748,"high":105.788,"low":105.737,"close":105.788,"volume":6.7245001792907715},{"timestamp":1742398440000,"open":105.787,"high":105.787,"low":105.757,"close":105.777,"volume":4.773600101470947},{"timestamp":1742398500000,"open":105.777,"high":105.797,"low":105.757,"close":105.758,"volume":9.458100318908691},{"timestamp":1742398560000,"open":105.748,"high":105.788,"low":105.747,"close":105.787,"volume":5.406300067901611},{"timestamp":1742398620000,"open":105.787,"high":105.808,"low":105.787,"close":105.797,"volume":9.246299743652344},{"timestamp":1742398680000,"open":105.798,"high":105.878,"low":105.787,"close":105.877,"volume":8.01990032196045},{"timestamp":1742398740000,"open":105.867,"high":105.877,"low":105.777,"close":105.797,"volume":7.38539981842041},{"timestamp":1742398800000,"open":105.787,"high":105.807,"low":105.777,"close":105.797,"volume":5.88539981842041},{"timestamp":1742398860000,"open":105.807,"high":105.837,"low":105.797,"close":105.807,"volume":6.481800079345703},{"timestamp":1742398920000,"open":105.807,"high":105.878,"low":105.797,"close":105.837,"volume":5.497200012207031},{"timestamp":1742398980000,"open":105.847,"high":105.858,"low":105.827,"close":105.837,"volume":5.2845001220703125},{"timestamp":1742399040000,"open":105.847,"high":105.848,"low":105.787,"close":105.787,"volume":5.1645002365112305},{"timestamp":1742399100000,"open":105.788,"high":105.818,"low":105.767,"close":105.818,"volume":6.7245001792907715},{"timestamp":1742399160000,"open":105.817,"high":105.837,"low":105.757,"close":105.767,"volume":9.123600006103516},{"timestamp":1742399220000,"open":105.777,"high":105.817,"low":105.767,"close":105.817,"volume":6.098999977111816},{"timestamp":1742399280000,"open":105.807,"high":105.848,"low":105.798,"close":105.837,"volume":4.442699909210205},{"timestamp":1742399340000,"open":105.837,"high":105.907,"low":105.837,"close":105.897,"volume":5.103600025177002},{"timestamp":1742399400000,"open":105.907,"high":105.958,"low":105.897,"close":105.947,"volume":6.994500160217285},{"timestamp":1742399460000,"open":105.948,"high":105.968,"low":105.907,"close":105.927,"volume":6.543600082397461},{"timestamp":1742399520000,"open":105.927,"high":105.987,"low":105.917,"close":105.967,"volume":6.336299896240234},{"timestamp":1742399580000,"open":105.967,"high":106.008,"low":105.967,"close":105.997,"volume":4.894499778747559},{"timestamp":1742399640000,"open":106.007,"high":106.047,"low":105.977,"close":105.988,"volume":9.159000396728516},{"timestamp":1742399700000,"open":105.997,"high":105.997,"low":105.947,"close":105.957,"volume":7.6545000076293945},{"timestamp":1742399760000,"open":105.967,"high":105.978,"low":105.917,"close":105.927,"volume":6.00629997253418},{"timestamp":1742399820000,"open":105.938,"high":105.938,"low":105.887,"close":105.927,"volume":7.356299877166748},{"timestamp":1742399880000,"open":105.917,"high":105.928,"low":105.887,"close":105.917,"volume":6.8780999183654785},{"timestamp":1742399940000,"open":105.907,"high":105.937,"low":105.897,"close":105.937,"volume":4.777200222015381},{"timestamp":1742400000000,"open":105.937,"high":105.997,"low":105.927,"close":105.947,"volume":9.01259994506836},{"timestamp":1742400060000,"open":105.948,"high":105.967,"low":105.937,"close":105.957,"volume":7.839900016784668},{"timestamp":1742400120000,"open":105.968,"high":106.027,"low":105.957,"close":105.997,"volume":4.773600101470947},{"timestamp":1742400180000,"open":106.007,"high":106.017,"low":105.987,"close":105.987,"volume":3.2409000396728516},{"timestamp":1742400240000,"open":105.977,"high":105.988,"low":105.957,"close":105.958,"volume":7.116300106048584},{"timestamp":1742400300000,"open":105.967,"high":106.017,"low":105.948,"close":106.017,"volume":5.25629997253418},{"timestamp":1742400360000,"open":106.027,"high":106.037,"low":106.007,"close":106.037,"volume":3.963599920272827},{"timestamp":1742400420000,"open":106.048,"high":106.068,"low":106.027,"close":106.068,"volume":4.804500102996826},{"timestamp":1742400480000,"open":106.067,"high":106.078,"low":106.047,"close":106.078,"volume":3.6935999393463135},{"timestamp":1742400540000,"open":106.067,"high":106.068,"low":105.997,"close":106.007,"volume":8.586299896240234},{"timestamp":1742400600000,"open":105.997,"high":106.028,"low":105.997,"close":106.017,"volume":7.719900131225586},{"timestamp":1742400660000,"open":106.018,"high":106.048,"low":106.017,"close":106.017,"volume":7.8053998947143555},{"timestamp":1742400720000,"open":106.017,"high":106.018,"low":105.977,"close":105.977,"volume":9.51449966430664},{"timestamp":1742400780000,"open":105.987,"high":105.987,"low":105.907,"close":105.907,"volume":9.274499893188477},{"timestamp":1742400840000,"open":105.907,"high":105.918,"low":105.887,"close":105.898,"volume":6.543600082397461},{"timestamp":1742400900000,"open":105.897,"high":105.907,"low":105.867,"close":105.907,"volume":5.402699947357178},{"timestamp":1742400960000,"open":105.897,"high":105.917,"low":105.867,"close":105.907,"volume":5.584499835968018},{"timestamp":1742401020000,"open":105.907,"high":105.907,"low":105.877,"close":105.877,"volume":6.244500160217285},{"timestamp":1742401080000,"open":105.887,"high":105.918,"low":105.877,"close":105.917,"volume":8.103599548339844},{"timestamp":1742401140000,"open":105.908,"high":105.927,"low":105.907,"close":105.917,"volume":3.9326999187469482},{"timestamp":1742401200000,"open":105.907,"high":105.928,"low":105.877,"close":105.928,"volume":5.795400142669678},{"timestamp":1742401260000,"open":105.917,"high":105.927,"low":105.887,"close":105.908,"volume":3.8427000045776367},{"timestamp":1742401320000,"open":105.908,"high":105.958,"low":105.907,"close":105.947,"volume":3.8726999759674072},{"timestamp":1742401380000,"open":105.957,"high":105.978,"low":105.947,"close":105.967,"volume":2.285399913787842},{"timestamp":1742401440000,"open":105.958,"high":105.967,"low":105.887,"close":105.917,"volume":5.9145002365112305},{"timestamp":1742401500000,"open":105.917,"high":105.937,"low":105.877,"close":105.877,"volume":6.0971999168396},{"timestamp":1742401560000,"open":105.887,"high":105.907,"low":105.867,"close":105.887,"volume":4.86359977722168},{"timestamp":1742401620000,"open":105.887,"high":105.917,"low":105.877,"close":105.897,"volume":3.541800022125244},{"timestamp":1742401680000,"open":105.897,"high":105.927,"low":105.887,"close":105.918,"volume":4.29449987411499},{"timestamp":1742401740000,"open":105.918,"high":105.968,"low":105.907,"close":105.957,"volume":2.973599910736084},{"timestamp":1742401800000,"open":105.958,"high":105.977,"low":105.918,"close":105.927,"volume":7.621799945831299},{"timestamp":1742401860000,"open":105.918,"high":105.937,"low":105.887,"close":105.927,"volume":9.573599815368652},{"timestamp":1742401920000,"open":105.917,"high":105.927,"low":105.887,"close":105.897,"volume":4.802700042724609},{"timestamp":1742401980000,"open":105.907,"high":105.917,"low":105.887,"close":105.897,"volume":5.583600044250488},{"timestamp":1742402040000,"open":105.897,"high":105.947,"low":105.867,"close":105.947,"volume":8.046299934387207},{"timestamp":1742402100000,"open":105.937,"high":105.967,"low":105.937,"close":105.958,"volume":4.02269983291626},{"timestamp":1742402160000,"open":105.957,"high":105.978,"low":105.917,"close":105.927,"volume":3.572700023651123},{"timestamp":1742402220000,"open":105.927,"high":105.958,"low":105.907,"close":105.957,"volume":4.085400104522705},{"timestamp":1742402280000,"open":105.958,"high":105.978,"low":105.947,"close":105.977,"volume":4.621799945831299},{"timestamp":1742402340000,"open":105.977,"high":106.017,"low":105.977,"close":105.987,"volume":3.7818000316619873},{"timestamp":1742402400000,"open":105.978,"high":105.987,"low":105.937,"close":105.967,"volume":6.813600063323975},{"timestamp":1742402460000,"open":105.967,"high":106.007,"low":105.967,"close":106.007,"volume":3.7227001190185547},{"timestamp":1742402520000,"open":106.017,"high":106.057,"low":106.007,"close":106.047,"volume":4.053599834442139},{"timestamp":1742402580000,"open":106.057,"high":106.068,"low":106.057,"close":106.057,"volume":3.2118000984191895},{"timestamp":1742402640000,"open":106.057,"high":106.087,"low":106.037,"close":106.087,"volume":5.971799850463867},{"timestamp":1742402700000,"open":106.077,"high":106.078,"low":105.997,"close":106.007,"volume":4.921800136566162},{"timestamp":1742402760000,"open":106.017,"high":106.048,"low":105.997,"close":106.037,"volume":3.8445000648498535},{"timestamp":1742402820000,"open":106.037,"high":106.058,"low":106.017,"close":106.017,"volume":4.802700042724609},{"timestamp":1742402880000,"open":106.008,"high":106.028,"low":105.997,"close":106.027,"volume":3.246299982070923},{"timestamp":1742402940000,"open":106.037,"high":106.037,"low":106.007,"close":106.018,"volume":4.8927001953125},{"timestamp":1742403000000,"open":106.027,"high":106.058,"low":106.017,"close":106.047,"volume":4.38539981842041},{"timestamp":1742403060000,"open":106.048,"high":106.048,"low":106.007,"close":106.007,"volume":4.050899982452393},{"timestamp":1742403120000,"open":106.008,"high":106.077,"low":105.997,"close":106.077,"volume":5.405399799346924},{"timestamp":1742403180000,"open":106.067,"high":106.118,"low":106.067,"close":106.117,"volume":5.888999938964844},{"timestamp":1742403240000,"open":106.107,"high":106.118,"low":106.097,"close":106.118,"volume":5.61359977722168},{"timestamp":1742403300000,"open":106.117,"high":106.118,"low":106.037,"close":106.037,"volume":4.537199974060059},{"timestamp":1742403360000,"open":106.047,"high":106.047,"low":105.937,"close":105.937,"volume":6.393599987030029},{"timestamp":1742403420000,"open":105.937,"high":105.938,"low":105.897,"close":105.907,"volume":7.775400161743164},{"timestamp":1742403480000,"open":105.907,"high":105.918,"low":105.887,"close":105.907,"volume":3.335400104522705},{"timestamp":1742403540000,"open":105.897,"high":105.917,"low":105.867,"close":105.907,"volume":5.973599910736084},{"timestamp":1742403600000,"open":105.907,"high":105.938,"low":105.887,"close":105.937,"volume":9.099900245666504},{"timestamp":1742403660000,"open":105.927,"high":105.948,"low":105.877,"close":105.877,"volume":5.071800231933594},{"timestamp":1742403720000,"open":105.877,"high":105.877,"low":105.787,"close":105.797,"volume":5.373600006103516},{"timestamp":1742403780000,"open":105.787,"high":105.808,"low":105.777,"close":105.787,"volume":5.194499969482422},{"timestamp":1742403840000,"open":105.797,"high":105.827,"low":105.787,"close":105.827,"volume":3.2126998901367188},{"timestamp":1742403900000,"open":105.827,"high":105.848,"low":105.767,"close":105.767,"volume":6.752699851989746},{"timestamp":1742403960000,"open":105.758,"high":105.827,"low":105.727,"close":105.817,"volume":7.151700019836426},{"timestamp":1742404020000,"open":105.827,"high":105.827,"low":105.777,"close":105.797,"volume":6.032700061798096},{"timestamp":1742404080000,"open":105.788,"high":105.788,"low":105.727,"close":105.727,"volume":7.8653998374938965},{"timestamp":1742404140000,"open":105.717,"high":105.747,"low":105.677,"close":105.727,"volume":6.72629976272583},{"timestamp":1742404200000,"open":105.717,"high":105.737,"low":105.707,"close":105.717,"volume":7.713600158691406},{"timestamp":1742404260000,"open":105.718,"high":105.747,"low":105.697,"close":105.697,"volume":7.083600044250488},{"timestamp":1742404320000,"open":105.687,"high":105.718,"low":105.637,"close":105.657,"volume":7.479000091552734},{"timestamp":1742404380000,"open":105.647,"high":105.687,"low":105.647,"close":105.657,"volume":6.966300010681152},{"timestamp":1742404440000,"open":105.647,"high":105.647,"low":105.607,"close":105.627,"volume":7.89900016784668},{"timestamp":1742404500000,"open":105.617,"high":105.647,"low":105.607,"close":105.627,"volume":8.37720012664795},{"timestamp":1742404560000,"open":105.617,"high":105.628,"low":105.547,"close":105.577,"volume":7.924499988555908},{"timestamp":1742404620000,"open":105.588,"high":105.628,"low":105.567,"close":105.617,"volume":7.177199840545654},{"timestamp":1742404680000,"open":105.617,"high":105.628,"low":105.567,"close":105.607,"volume":9.665399551391602},{"timestamp":1742404740000,"open":105.597,"high":105.668,"low":105.597,"close":105.617,"volume":11.04539966583252},{"timestamp":1742404800000,"open":105.617,"high":105.617,"low":105.597,"close":105.607,"volume":5.943600177764893},{"timestamp":1742404860000,"open":105.597,"high":105.628,"low":105.577,"close":105.587,"volume":7.384500026702881},{"timestamp":1742404920000,"open":105.578,"high":105.637,"low":105.578,"close":105.597,"volume":8.555399894714355},{"timestamp":1742404980000,"open":105.597,"high":105.607,"low":105.567,"close":105.567,"volume":6.338099956512451},{"timestamp":1742405040000,"open":105.567,"high":105.577,"low":105.547,"close":105.557,"volume":6.725399971008301},{"timestamp":1742405100000,"open":105.557,"high":105.607,"low":105.527,"close":105.527,"volume":9.607199668884277},{"timestamp":1742405160000,"open":105.537,"high":105.597,"low":105.507,"close":105.587,"volume":9.30720043182373},{"timestamp":1742405220000,"open":105.577,"high":105.648,"low":105.577,"close":105.637,"volume":8.372699737548828},{"timestamp":1742405280000,"open":105.637,"high":105.647,"low":105.607,"close":105.607,"volume":8.887200355529785},{"timestamp":1742405340000,"open":105.607,"high":105.627,"low":105.517,"close":105.547,"volume":8.043600082397461},{"timestamp":1742405400000,"open":105.547,"high":105.578,"low":105.527,"close":105.527,"volume":10.479000091552734},{"timestamp":1742405460000,"open":105.517,"high":105.528,"low":105.497,"close":105.498,"volume":8.616299629211426},{"timestamp":1742405520000,"open":105.497,"high":105.537,"low":105.477,"close":105.517,"volume":11.825400352478027},{"timestamp":1742405580000,"open":105.507,"high":105.567,"low":105.497,"close":105.547,"volume":7.929900169372559},{"timestamp":1742405640000,"open":105.547,"high":105.568,"low":105.528,"close":105.557,"volume":9.214500427246094},{"timestamp":1742405700000,"open":105.547,"high":105.618,"low":105.547,"close":105.617,"volume":8.500800132751465},{"timestamp":1742405760000,"open":105.607,"high":105.678,"low":105.607,"close":105.667,"volume":10.211700439453125},{"timestamp":1742405820000,"open":105.668,"high":105.697,"low":105.667,"close":105.677,"volume":8.61359977722168},{"timestamp":1742405880000,"open":105.677,"high":105.718,"low":105.677,"close":105.697,"volume":5.825399875640869},{"timestamp":1742405940000,"open":105.698,"high":105.738,"low":105.687,"close":105.717,"volume":5.103600025177002},{"timestamp":1742406000000,"open":105.727,"high":105.727,"low":105.687,"close":105.707,"volume":6.604499816894531},{"timestamp":1742406060000,"open":105.717,"high":105.717,"low":105.687,"close":105.707,"volume":4.801799774169922},{"timestamp":1742406120000,"open":105.708,"high":105.708,"low":105.657,"close":105.667,"volume":4.713600158691406},{"timestamp":1742406180000,"open":105.677,"high":105.677,"low":105.628,"close":105.628,"volume":3.93179988861084},{"timestamp":1742406240000,"open":105.637,"high":105.647,"low":105.537,"close":105.547,"volume":6.0945000648498535},{"timestamp":1742406300000,"open":105.557,"high":105.577,"low":105.517,"close":105.528,"volume":5.734499931335449},{"timestamp":1742406360000,"open":105.528,"high":105.528,"low":105.477,"close":105.478,"volume":8.131799697875977},{"timestamp":1742406420000,"open":105.477,"high":105.477,"low":105.437,"close":105.457,"volume":9.939000129699707},{"timestamp":1742406480000,"open":105.468,"high":105.477,"low":105.407,"close":105.407,"volume":11.105400085449219},{"timestamp":1742406540000,"open":105.397,"high":105.427,"low":105.357,"close":105.427,"volume":8.10990047454834},{"timestamp":1742406600000,"open":105.427,"high":105.478,"low":105.417,"close":105.478,"volume":8.494500160217285},{"timestamp":1742406660000,"open":105.468,"high":105.547,"low":105.467,"close":105.547,"volume":5.376299858093262},{"timestamp":1742406720000,"open":105.547,"high":105.548,"low":105.477,"close":105.487,"volume":9.726300239562988},{"timestamp":1742406780000,"open":105.487,"high":105.508,"low":105.447,"close":105.488,"volume":6.876299858093262},{"timestamp":1742406840000,"open":105.498,"high":105.537,"low":105.477,"close":105.537,"volume":5.373600006103516},{"timestamp":1742406900000,"open":105.527,"high":105.537,"low":105.487,"close":105.498,"volume":10.779000282287598},{"timestamp":1742406960000,"open":105.507,"high":105.538,"low":105.497,"close":105.527,"volume":11.08080005645752},{"timestamp":1742407020000,"open":105.517,"high":105.548,"low":105.507,"close":105.537,"volume":10.215299606323242},{"timestamp":1742407080000,"open":105.527,"high":105.537,"low":105.477,"close":105.477,"volume":9.21720027923584},{"timestamp":1742407140000,"open":105.477,"high":105.497,"low":105.337,"close":105.337,"volume":8.316300392150879},{"timestamp":1742407200000,"open":105.327,"high":105.727,"low":104.867,"close":105.727,"volume":15.519599914550781},{"timestamp":1742407260000,"open":105.717,"high":105.787,"low":105.537,"close":105.557,"volume":17.404199600219727},{"timestamp":1742407320000,"open":105.567,"high":105.647,"low":105.527,"close":105.638,"volume":11.456999778747559},{"timestamp":1742407380000,"open":105.637,"high":105.767,"low":105.597,"close":105.657,"volume":14.216099739074707},{"timestamp":1742407440000,"open":105.667,"high":105.767,"low":105.577,"close":105.747,"volume":17.966999053955078},{"timestamp":1742407500000,"open":105.757,"high":105.757,"low":105.437,"close":105.507,"volume":22.584299087524414},{"timestamp":1742407560000,"open":105.497,"high":105.578,"low":105.457,"close":105.507,"volume":15.408900260925293},{"timestamp":1742407620000,"open":105.507,"high":105.648,"low":105.487,"close":105.648,"volume":17.877899169921875},{"timestamp":1742407680000,"open":105.638,"high":105.707,"low":105.617,"close":105.627,"volume":14.805299758911133},{"timestamp":1742407740000,"open":105.627,"high":105.737,"low":105.618,"close":105.687,"volume":16.19700050354004},{"timestamp":1742407800000,"open":105.697,"high":105.858,"low":105.687,"close":105.858,"volume":15.56879997253418},{"timestamp":1742407860000,"open":105.857,"high":105.958,"low":105.827,"close":105.877,"volume":18.89069938659668},{"timestamp":1742407920000,"open":105.887,"high":105.967,"low":105.867,"close":105.967,"volume":15.440699577331543},{"timestamp":1742407980000,"open":105.977,"high":106.038,"low":105.837,"close":105.837,"volume":19.605300903320312},{"timestamp":1742408040000,"open":105.837,"high":105.947,"low":105.827,"close":105.897,"volume":11.238900184631348},{"timestamp":1742408100000,"open":105.907,"high":106.018,"low":105.907,"close":105.927,"volume":12.828900337219238},{"timestamp":1742408160000,"open":105.927,"high":106.058,"low":105.917,"close":106.017,"volume":12.9197998046875},{"timestamp":1742408220000,"open":106.007,"high":106.017,"low":105.907,"close":105.947,"volume":13.524299621582031},{"timestamp":1742408280000,"open":105.957,"high":105.987,"low":105.917,"close":105.937,"volume":13.393500328063965},{"timestamp":1742408340000,"open":105.937,"high":105.987,"low":105.917,"close":105.947,"volume":11.748000144958496},{"timestamp":1742408400000,"open":105.947,"high":105.987,"low":105.917,"close":105.917,"volume":10.908900260925293},{"timestamp":1742408460000,"open":105.918,"high":105.947,"low":105.887,"close":105.897,"volume":15.889800071716309},{"timestamp":1742408520000,"open":105.887,"high":106.027,"low":105.887,"close":106.017,"volume":10.973400115966797},{"timestamp":1742408580000,"open":106.017,"high":106.058,"low":105.987,"close":106.047,"volume":8.83080005645752},{"timestamp":1742408640000,"open":106.057,"high":106.088,"low":106.017,"close":106.017,"volume":7.779900074005127},{"timestamp":1742408700000,"open":106.007,"high":106.087,"low":105.997,"close":105.997,"volume":12.73799991607666},{"timestamp":1742408760000,"open":106.007,"high":106.047,"low":105.947,"close":106.007,"volume":11.802599906921387},{"timestamp":1742408820000,"open":105.997,"high":106.058,"low":105.977,"close":105.977,"volume":10.8681001663208},{"timestamp":1742408880000,"open":105.977,"high":105.977,"low":105.837,"close":105.837,"volume":10.418100357055664},{"timestamp":1742408940000,"open":105.827,"high":105.888,"low":105.827,"close":105.857,"volume":10.809900283813477},{"timestamp":1742409000000,"open":105.858,"high":106.007,"low":105.848,"close":105.977,"volume":11.814299583435059},{"timestamp":1742409060000,"open":105.987,"high":106.188,"low":105.977,"close":106.187,"volume":11.328900337219238},{"timestamp":1742409120000,"open":106.187,"high":106.307,"low":106.187,"close":106.288,"volume":10.062600135803223},{"timestamp":1742409180000,"open":106.287,"high":106.337,"low":106.108,"close":106.108,"volume":15.739800453186035},{"timestamp":1742409240000,"open":106.107,"high":106.228,"low":106.057,"close":106.187,"volume":16.88159942626953},{"timestamp":1742409300000,"open":106.187,"high":106.278,"low":106.167,"close":106.208,"volume":17.157899856567383},{"timestamp":1742409360000,"open":106.217,"high":106.347,"low":106.197,"close":106.247,"volume":15.927900314331055},{"timestamp":1742409420000,"open":106.257,"high":106.348,"low":106.227,"close":106.317,"volume":14.877900123596191},{"timestamp":1742409480000,"open":106.308,"high":106.308,"low":106.137,"close":106.187,"volume":14.061599731445312},{"timestamp":1742409540000,"open":106.198,"high":106.237,"low":106.117,"close":106.177,"volume":20.819700241088867},{"timestamp":1742409600000,"open":106.167,"high":106.228,"low":106.107,"close":106.128,"volume":20.523300170898438},{"timestamp":1742409660000,"open":106.127,"high":106.327,"low":106.107,"close":106.277,"volume":16.976999282836914},{"timestamp":1742409720000,"open":106.287,"high":106.447,"low":106.217,"close":106.338,"volume":16.079700469970703},{"timestamp":1742409780000,"open":106.357,"high":106.467,"low":106.337,"close":106.467,"volume":13.54889965057373},{"timestamp":1742409840000,"open":106.478,"high":106.608,"low":106.467,"close":106.568,"volume":15.123299598693848},{"timestamp":1742409900000,"open":106.567,"high":106.628,"low":106.497,"close":106.497,"volume":20.672399520874023},{"timestamp":1742409960000,"open":106.507,"high":106.508,"low":106.367,"close":106.417,"volume":20.041500091552734},{"timestamp":1742410020000,"open":106.427,"high":106.487,"low":106.377,"close":106.467,"volume":15.38070011138916},{"timestamp":1742410080000,"open":106.487,"high":106.528,"low":106.457,"close":106.457,"volume":15.619799613952637},{"timestamp":1742410140000,"open":106.457,"high":106.567,"low":106.437,"close":106.447,"volume":15.136500358581543},{"timestamp":1742410200000,"open":106.467,"high":106.527,"low":106.447,"close":106.498,"volume":16.706100463867188},{"timestamp":1742410260000,"open":106.507,"high":106.567,"low":106.437,"close":106.567,"volume":17.066099166870117},{"timestamp":1742410320000,"open":106.567,"high":106.727,"low":106.548,"close":106.727,"volume":16.59239959716797},{"timestamp":1742410380000,"open":106.718,"high":106.908,"low":106.707,"close":106.887,"volume":15.455100059509277},{"timestamp":1742410440000,"open":106.887,"high":106.887,"low":106.777,"close":106.787,"volume":14.027999877929688},{"timestamp":1742410500000,"open":106.798,"high":106.867,"low":106.717,"close":106.848,"volume":14.673299789428711},{"timestamp":1742410560000,"open":106.847,"high":106.878,"low":106.807,"close":106.837,"volume":18.717899322509766},{"timestamp":1742410620000,"open":106.837,"high":106.907,"low":106.807,"close":106.818,"volume":15.087900161743164},{"timestamp":1742410680000,"open":106.818,"high":106.857,"low":106.717,"close":106.747,"volume":17.633399963378906},{"timestamp":1742410740000,"open":106.747,"high":106.818,"low":106.737,"close":106.798,"volume":13.61340045928955},{"timestamp":1742410800000,"open":106.797,"high":106.957,"low":106.767,"close":106.957,"volume":16.68869972229004},{"timestamp":1742410860000,"open":106.957,"high":106.967,"low":106.857,"close":106.897,"volume":14.118000030517578},{"timestamp":1742410920000,"open":106.887,"high":106.937,"low":106.858,"close":106.897,"volume":13.522500038146973},{"timestamp":1742410980000,"open":106.897,"high":106.927,"low":106.837,"close":106.898,"volume":15.558899879455566},{"timestamp":1742411040000,"open":106.907,"high":106.998,"low":106.857,"close":106.978,"volume":13.94789981842041},{"timestamp":1742411100000,"open":106.977,"high":107.077,"low":106.937,"close":106.988,"volume":16.326900482177734},{"timestamp":1742411160000,"open":106.998,"high":107.058,"low":106.927,"close":106.937,"volume":15.676199913024902},{"timestamp":1742411220000,"open":106.947,"high":107.047,"low":106.927,"close":107.047,"volume":15.53339958190918},{"timestamp":1742411280000,"open":107.037,"high":107.158,"low":107.017,"close":107.137,"volume":13.303500175476074},{"timestamp":1742411340000,"open":107.137,"high":107.187,"low":107.087,"close":107.168,"volume":16.852500915527344},{"timestamp":1742411400000,"open":107.157,"high":107.228,"low":107.108,"close":107.117,"volume":18.145200729370117},{"timestamp":1742411460000,"open":107.118,"high":107.167,"low":107.027,"close":107.027,"volume":21.717899322509766},{"timestamp":1742411520000,"open":107.037,"high":107.058,"low":106.907,"close":106.967,"volume":20.027099609375},{"timestamp":1742411580000,"open":106.977,"high":106.988,"low":106.917,"close":106.937,"volume":15.018899917602539},{"timestamp":1742411640000,"open":106.937,"high":107.047,"low":106.917,"close":107.027,"volume":15.177900314331055},{"timestamp":1742411700000,"open":107.037,"high":107.068,"low":106.997,"close":107.037,"volume":12.589799880981445},{"timestamp":1742411760000,"open":107.047,"high":107.088,"low":106.937,"close":106.967,"volume":16.06529998779297},{"timestamp":1742411820000,"open":106.957,"high":106.977,"low":106.897,"close":106.937,"volume":17.906999588012695},{"timestamp":1742411880000,"open":106.927,"high":106.958,"low":106.818,"close":106.827,"volume":16.616100311279297},{"timestamp":1742411940000,"open":106.817,"high":106.937,"low":106.797,"close":106.877,"volume":23.427900314331055},{"timestamp":1742412000000,"open":106.877,"high":106.897,"low":106.777,"close":106.777,"volume":21.689699172973633},{"timestamp":1742412060000,"open":106.787,"high":106.838,"low":106.737,"close":106.807,"volume":18.02790069580078},{"timestamp":1742412120000,"open":106.797,"high":106.828,"low":106.717,"close":106.727,"volume":13.397100448608398},{"timestamp":1742412180000,"open":106.737,"high":106.758,"low":106.587,"close":106.667,"volume":16.94070053100586},{"timestamp":1742412240000,"open":106.657,"high":106.728,"low":106.647,"close":106.707,"volume":17.33970069885254},{"timestamp":1742412300000,"open":106.717,"high":106.757,"low":106.617,"close":106.627,"volume":17.00790023803711},{"timestamp":1742412360000,"open":106.627,"high":106.628,"low":106.527,"close":106.528,"volume":18.869699478149414},{"timestamp":1742412420000,"open":106.517,"high":106.517,"low":106.347,"close":106.397,"volume":23.729700088500977},{"timestamp":1742412480000,"open":106.397,"high":106.508,"low":106.267,"close":106.277,"volume":20.160600662231445},{"timestamp":1742412540000,"open":106.277,"high":106.378,"low":106.237,"close":106.367,"volume":20.01689910888672},{"timestamp":1742412600000,"open":106.367,"high":106.467,"low":106.327,"close":106.437,"volume":18.008699417114258},{"timestamp":1742412660000,"open":106.448,"high":106.518,"low":106.407,"close":106.437,"volume":15.027899742126465},{"timestamp":1742412720000,"open":106.437,"high":106.608,"low":106.427,"close":106.548,"volume":14.43239974975586},{"timestamp":1742412780000,"open":106.557,"high":106.657,"low":106.557,"close":106.647,"volume":12.861599922180176},{"timestamp":1742412840000,"open":106.637,"high":106.677,"low":106.537,"close":106.568,"volume":11.84160041809082},{"timestamp":1742412900000,"open":106.578,"high":106.597,"low":106.407,"close":106.407,"volume":18.84149932861328},{"timestamp":1742412960000,"open":106.417,"high":106.547,"low":106.407,"close":106.547,"volume":14.066100120544434},{"timestamp":1742413020000,"open":106.548,"high":106.607,"low":106.527,"close":106.587,"volume":10.39799976348877},{"timestamp":1742413080000,"open":106.597,"high":106.707,"low":106.587,"close":106.657,"volume":14.865300178527832},{"timestamp":1742413140000,"open":106.647,"high":106.688,"low":106.597,"close":106.638,"volume":13.552499771118164},{"timestamp":1742413200000,"open":106.627,"high":106.737,"low":106.597,"close":106.707,"volume":11.537099838256836},{"timestamp":1742413260000,"open":106.707,"high":106.817,"low":106.707,"close":106.767,"volume":9.019800186157227},{"timestamp":1742413320000,"open":106.787,"high":106.787,"low":106.668,"close":106.707,"volume":13.550700187683105},{"timestamp":1742413380000,"open":106.697,"high":106.758,"low":106.647,"close":106.738,"volume":11.48069953918457},{"timestamp":1742413440000,"open":106.747,"high":106.877,"low":106.747,"close":106.847,"volume":11.149800300598145},{"timestamp":1742413500000,"open":106.837,"high":106.927,"low":106.837,"close":106.858,"volume":10.878899574279785},{"timestamp":1742413560000,"open":106.857,"high":106.858,"low":106.777,"close":106.777,"volume":16.248899459838867},{"timestamp":1742413620000,"open":106.767,"high":106.818,"low":106.747,"close":106.767,"volume":10.340700149536133},{"timestamp":1742413680000,"open":106.757,"high":106.778,"low":106.687,"close":106.747,"volume":13.070699691772461},{"timestamp":1742413740000,"open":106.738,"high":106.787,"low":106.697,"close":106.737,"volume":12.889800071716309},{"timestamp":1742413800000,"open":106.737,"high":106.737,"low":106.497,"close":106.517,"volume":20.52869987487793},{"timestamp":1742413860000,"open":106.507,"high":106.517,"low":106.397,"close":106.488,"volume":12.983400344848633},{"timestamp":1742413920000,"open":106.477,"high":106.547,"low":106.457,"close":106.457,"volume":13.19159984588623},{"timestamp":1742413980000,"open":106.457,"high":106.567,"low":106.437,"close":106.538,"volume":13.554300308227539},{"timestamp":1742414040000,"open":106.528,"high":106.557,"low":106.477,"close":106.547,"volume":21.386999130249023},{"timestamp":1742414100000,"open":106.557,"high":106.567,"low":106.437,"close":106.457,"volume":16.855199813842773},{"timestamp":1742414160000,"open":106.457,"high":106.528,"low":106.417,"close":106.517,"volume":9.016200065612793},{"timestamp":1742414220000,"open":106.507,"high":106.528,"low":106.477,"close":106.497,"volume":12.232500076293945},{"timestamp":1742414280000,"open":106.507,"high":106.557,"low":106.507,"close":106.537,"volume":5.888999938964844},{"timestamp":1742414340000,"open":106.527,"high":106.557,"low":106.437,"close":106.527,"volume":19.07040023803711}]