[{"timestamp":1742371200000,"open":105.382,"high":105.493,"low":105.243,"close":105.493,"volume":1.2000000476837158},{"timestamp":1742371260000,"open":105.492,"high":105.535,"low":105.492,"close":105.535,"volume":0.4000000059604645},{"timestamp":1742371320000,"open":105.595,"high":105.744,"low":105.537,"close":105.744,"volume":1.6005899906158447},{"timestamp":1742371380000,"open":105.799,"high":105.799,"low":105.483,"close":105.496,"volume":4.949999809265137},{"timestamp":1742371440000,"open":105.483,"high":105.496,"low":105.386,"close":105.387,"volume":4.199999809265137},{"timestamp":1742371500000,"open":105.384,"high":105.395,"low":105.232,"close":105.285,"volume":3.951770067214966},{"timestamp":1742371560000,"open":105.286,"high":105.445,"low":105.282,"close":105.435,"volume":2.0041298866271973},{"timestamp":1742371620000,"open":105.442,"high":105.596,"low":105.432,"close":105.535,"volume":1.75},{"timestamp":1742371680000,"open":105.546,"high":105.546,"low":105.447,"close":105.482,"volume":0.800000011920929},{"timestamp":1742371740000,"open":105.549,"high":105.649,"low":105.533,"close":105.533,"volume":1.2000000476837158},{"timestamp":1742371800000,"open":105.544,"high":105.544,"low":105.434,"close":105.439,"volume":1.6011799573898315},{"timestamp":1742371860000,"open":105.386,"high":105.444,"low":105.297,"close":105.393,"volume":3.3499999046325684},{"timestamp":1742371920000,"open":105.337,"high":105.349,"low":105.187,"close":105.245,"volume":3.549999952316284},{"timestamp":1742371980000,"open":105.284,"high":105.486,"low":105.284,"close":105.432,"volume":1.7999999523162842},{"timestamp":1742372040000,"open":105.483,"high":105.545,"low":105.442,"close":105.484,"volume":2.4000000953674316},{"timestamp":1742372100000,"open":105.539,"high":105.539,"low":105.389,"close":105.447,"volume":4},{"timestamp":1742372160000,"open":105.493,"high":105.546,"low":105.433,"close":105.493,"volume":2},{"timestamp":1742372220000,"open":105.432,"high":105.592,"low":105.432,"close":105.584,"volume":2},{"timestamp":1742372280000,"open":105.589,"high":105.596,"low":105.492,"close":105.535,"volume":2.200000047683716},{"timestamp":1742372340000,"open":105.597,"high":105.597,"low":105.535,"close":105.535,"volume":1.600000023841858},{"timestamp":1742372400000,"open":105.585,"high":105.694,"low":105.585,"close":105.646,"volume":1},{"timestamp":1742372460000,"open":105.634,"high":105.644,"low":105.584,"close":105.636,"volume":1.2000000476837158},{"timestamp":1742372520000,"open":105.687,"high":105.743,"low":105.637,"close":105.743,"volume":2},{"timestamp":1742372580000,"open":105.785,"high":105.847,"low":105.737,"close":105.794,"volume":2.5999999046325684},{"timestamp":1742372640000,"open":105.797,"high":105.797,"low":105.693,"close":105.693,"volume":1},{"timestamp":1742372700000,"open":105.732,"high":105.839,"low":105.732,"close":105.839,"volume":2},{"timestamp":1742372760000,"open":105.897,"high":105.999,"low":105.897,"close":105.939,"volume":5.349999904632568},{"timestamp":1742372820000,"open":105.935,"high":105.945,"low":105.847,"close":105.847,"volume":1.7999999523162842},{"timestamp":1742372880000,"open":105.845,"high":105.947,"low":105.835,"close":105.882,"volume":2.5999999046325684},{"timestamp":1742372940000,"open":105.935,"high":106.049,"low":105.934,"close":106.049,"volume":3.5999999046325684},{"timestamp":1742373000000,"open":106.094,"high":106.139,"low":106.093,"close":106.097,"volume":1.2011799812316895},{"timestamp":1742373060000,"open":106.092,"high":106.097,"low":105.985,"close":105.987,"volume":1.5499999523162842},{"timestamp":1742373120000,"open":106.035,"high":106.097,"low":106.033,"close":106.047,"volume":1.6011799573898315},{"timestamp":1742373180000,"open":106.087,"high":106.136,"low":106.086,"close":106.093,"volume":1.2000000476837158},{"timestamp":1742373240000,"open":106.139,"high":106.249,"low":106.082,"close":106.239,"volume":2.4000000953674316},{"timestamp":1742373300000,"open":106.282,"high":106.347,"low":106.237,"close":106.284,"volume":2.601180076599121},{"timestamp":1742373360000,"open":106.294,"high":106.395,"low":106.282,"close":106.347,"volume":1.8011800050735474},{"timestamp":1742373420000,"open":106.346,"high":106.385,"low":106.332,"close":106.333,"volume":1.399999976158142},{"timestamp":1742373480000,"open":106.335,"high":106.335,"low":106.234,"close":106.243,"volume":1.5499999523162842},{"timestamp":1742373540000,"open":106.232,"high":106.243,"low":106.132,"close":106.194,"volume":2.7511799335479736},{"timestamp":1742373600000,"open":106.135,"high":106.199,"low":106.133,"close":106.133,"volume":2.3499999046325684},{"timestamp":1742373660000,"open":106.144,"high":106.144,"low":106.033,"close":106.096,"volume":3.5999999046325684},{"timestamp":1742373720000,"open":106.099,"high":106.099,"low":105.982,"close":105.995,"volume":3.200000047683716},{"timestamp":1742373780000,"open":105.994,"high":105.999,"low":105.932,"close":105.995,"volume":0.800000011920929},{"timestamp":1742373840000,"open":105.982,"high":106.089,"low":105.936,"close":106.086,"volume":1.7999999523162842},{"timestamp":1742373900000,"open":106.086,"high":106.099,"low":106.032,"close":106.044,"volume":1.350000023841858},{"timestamp":1742373960000,"open":106.082,"high":106.149,"low":106.082,"close":106.093,"volume":3.1500000953674316},{"timestamp":1742374020000,"open":106.085,"high":106.149,"low":106.045,"close":106.087,"volume":1.600000023841858},{"timestamp":1742374080000,"open":106.134,"high":106.134,"low":106.037,"close":106.037,"volume":1.399999976158142},{"timestamp":1742374140000,"open":106.089,"high":106.099,"low":106.086,"close":106.089,"volume":1},{"timestamp":1742374200000,"open":106.083,"high":106.097,"low":106.082,"close":106.086,"volume":1.7999999523162842},{"timestamp":1742374260000,"open":106.099,"high":106.099,"low":106.047,"close":106.047,"volume":0.6000000238418579},{"timestamp":1742374320000,"open":106.039,"high":106.049,"low":105.939,"close":105.994,"volume":2.3499999046325684},{"timestamp":1742374380000,"open":105.935,"high":105.935,"low":105.935,"close":105.935,"volume":0.20000000298023224},{"timestamp":1742374440000,"open":105.983,"high":106.039,"low":105.983,"close":105.989,"volume":0.800000011920929},{"timestamp":1742374500000,"open":105.982,"high":106.085,"low":105.982,"close":106.085,"volume":0.8017699718475342},{"timestamp":1742374560000,"open":106.032,"high":106.089,"low":106.032,"close":106.034,"volume":2},{"timestamp":1742374620000,"open":106.093,"high":106.099,"low":106.036,"close":106.099,"volume":1},{"timestamp":1742374680000,"open":106.137,"high":106.137,"low":106.087,"close":106.087,"volume":1.2000000476837158},{"timestamp":1742374740000,"open":106.134,"high":106.195,"low":106.035,"close":106.045,"volume":2.200000047683716},{"timestamp":1742374800000,"open":106.037,"high":106.089,"low":105.982,"close":106.089,"volume":4.199999809265137},{"timestamp":1742374860000,"open":106.043,"high":106.086,"low":105.997,"close":105.997,"volume":1.2000000476837158},{"timestamp":1742374920000,"open":105.995,"high":105.999,"low":105.982,"close":105.994,"volume":0.800000011920929},{"timestamp":1742374980000,"open":106.032,"high":106.044,"low":105.987,"close":105.996,"volume":1.2000000476837158},{"timestamp":1742375040000,"open":105.984,"high":106.044,"low":105.983,"close":105.997,"volume":0.6011800169944763},{"timestamp":1742375100000,"open":106.045,"high":106.094,"low":106.042,"close":106.042,"volume":0.6000000238418579},{"timestamp":1742375160000,"open":106.082,"high":106.082,"low":105.987,"close":105.997,"volume":1.2011799812316895},{"timestamp":1742375220000,"open":105.982,"high":106.095,"low":105.982,"close":106.094,"volume":1.7999999523162842},{"timestamp":1742375280000,"open":106.147,"high":106.147,"low":106.097,"close":106.146,"volume":1.0011800527572632},{"timestamp":1742375340000,"open":106.143,"high":106.192,"low":106.136,"close":106.185,"volume":0.8011800050735474},{"timestamp":1742375400000,"open":106.149,"high":106.149,"low":106.035,"close":106.035,"volume":2},{"timestamp":1742375460000,"open":106.036,"high":106.093,"low":105.983,"close":105.983,"volume":2.200000047683716},{"timestamp":1742375520000,"open":105.995,"high":105.995,"low":105.885,"close":105.885,"volume":0.8011800050735474},{"timestamp":1742375580000,"open":105.882,"high":105.889,"low":105.836,"close":105.836,"volume":1.399999976158142},{"timestamp":1742375640000,"open":105.782,"high":105.842,"low":105.733,"close":105.733,"volume":1.399999976158142},{"timestamp":1742375700000,"open":105.799,"high":105.799,"low":105.739,"close":105.747,"volume":1},{"timestamp":1742375760000,"open":105.784,"high":105.836,"low":105.784,"close":105.832,"volume":0.6011800169944763},{"timestamp":1742375820000,"open":105.882,"high":105.897,"low":105.832,"close":105.832,"volume":2.601180076599121},{"timestamp":1742375880000,"open":105.846,"high":105.849,"low":105.785,"close":105.849,"volume":2.0005900859832764},{"timestamp":1742375940000,"open":105.836,"high":105.846,"low":105.784,"close":105.846,"volume":1.600000023841858},{"timestamp":1742376000000,"open":105.793,"high":105.846,"low":105.793,"close":105.846,"volume":1.2000000476837158},{"timestamp":1742376060000,"open":105.849,"high":105.849,"low":105.789,"close":105.799,"volume":2.5999999046325684},{"timestamp":1742376120000,"open":105.795,"high":105.832,"low":105.792,"close":105.795,"volume":1},{"timestamp":1742376180000,"open":105.744,"high":105.787,"low":105.735,"close":105.787,"volume":2.4000000953674316},{"timestamp":1742376240000,"open":105.842,"high":105.892,"low":105.833,"close":105.886,"volume":1.7999999523162842},{"timestamp":1742376300000,"open":105.889,"high":105.895,"low":105.885,"close":105.887,"volume":1},{"timestamp":1742376360000,"open":105.946,"high":105.949,"low":105.883,"close":105.883,"volume":2},{"timestamp":1742376420000,"open":105.887,"high":105.947,"low":105.884,"close":105.945,"volume":1.2000000476837158},{"timestamp":1742376480000,"open":105.899,"high":105.986,"low":105.894,"close":105.933,"volume":1.399999976158142},{"timestamp":1742376540000,"open":105.932,"high":105.932,"low":105.932,"close":105.932,"volume":0.20000000298023224},{"timestamp":1742376600000,"open":105.895,"high":105.947,"low":105.883,"close":105.897,"volume":2},{"timestamp":1742376660000,"open":105.885,"high":105.989,"low":105.885,"close":105.986,"volume":1.2000000476837158},{"timestamp":1742376720000,"open":105.937,"high":106.044,"low":105.937,"close":105.983,"volume":2.4000000953674316},{"timestamp":1742376780000,"open":106.037,"high":106.095,"low":106.032,"close":106.032,"volume":1.399999976158142},{"timestamp":1742376840000,"open":106.032,"high":106.049,"low":105.989,"close":105.995,"volume":1.600000023841858},{"timestamp":1742376900000,"open":106.047,"high":106.047,"low":105.984,"close":105.984,"volume":1.7999999523162842},{"timestamp":1742376960000,"open":105.992,"high":105.996,"low":105.935,"close":105.946,"volume":2},{"timestamp":1742377020000,"open":105.983,"high":105.989,"low":105.946,"close":105.989,"volume":0.800000011920929},{"timestamp":1742377080000,"open":106.035,"high":106.035,"low":105.992,"close":105.992,"volume":0.4000000059604645},{"timestamp":1742377140000,"open":105.984,"high":106.043,"low":105.984,"close":106.037,"volume":1.399999976158142},{"timestamp":1742377200000,"open":106.047,"high":106.083,"low":106.047,"close":106.083,"volume":0.4000000059604645},{"timestamp":1742377260000,"open":106.089,"high":106.132,"low":106.083,"close":106.092,"volume":1.600000023841858},{"timestamp":1742377320000,"open":106.096,"high":106.096,"low":106.096,"close":106.096,"volume":0.20000000298023224},{"timestamp":1742377380000,"open":106.099,"high":106.134,"low":106.099,"close":106.134,"volume":0.4000000059604645},{"timestamp":1742377440000,"open":106.182,"high":106.182,"low":106.135,"close":106.136,"volume":0.800000011920929},{"timestamp":1742377500000,"open":106.186,"high":106.247,"low":106.144,"close":106.234,"volume":1.2000000476837158},{"timestamp":1742377560000,"open":106.292,"high":106.292,"low":106.235,"close":106.235,"volume":1.2000000476837158},{"timestamp":1742377620000,"open":106.247,"high":106.247,"low":106.233,"close":106.245,"volume":1},{"timestamp":1742377680000,"open":106.189,"high":106.246,"low":106.183,"close":106.234,"volume":1.8011800050735474},{"timestamp":1742377740000,"open":106.186,"high":106.246,"low":106.186,"close":106.193,"volume":1},{"timestamp":1742377800000,"open":106.184,"high":106.242,"low":106.183,"close":106.242,"volume":1},{"timestamp":1742377860000,"open":106.233,"high":106.292,"low":106.233,"close":106.244,"volume":1.600000023841858},{"timestamp":1742377920000,"open":106.233,"high":106.243,"low":106.233,"close":106.243,"volume":0.6000000238418579},{"timestamp":1742377980000,"open":106.246,"high":106.296,"low":106.182,"close":106.237,"volume":1.600000023841858},{"timestamp":1742378040000,"open":106.199,"high":106.243,"low":106.199,"close":106.243,"volume":0.6000000238418579},{"timestamp":1742378100000,"open":106.247,"high":106.294,"low":106.237,"close":106.239,"volume":1},{"timestamp":1742378160000,"open":106.185,"high":106.249,"low":106.185,"close":106.245,"volume":0.8011800050735474},{"timestamp":1742378220000,"open":106.295,"high":106.296,"low":106.234,"close":106.237,"volume":1.600000023841858},{"timestamp":1742378280000,"open":106.247,"high":106.336,"low":106.235,"close":106.285,"volume":1},{"timestamp":1742378340000,"open":106.299,"high":106.349,"low":106.285,"close":106.285,"volume":1.2000000476837158},{"timestamp":1742378400000,"open":106.346,"high":106.349,"low":106.337,"close":106.337,"volume":1.149999976158142},{"timestamp":1742378460000,"open":106.342,"high":106.347,"low":106.245,"close":106.246,"volume":3},{"timestamp":1742378520000,"open":106.287,"high":106.349,"low":106.232,"close":106.282,"volume":2.5999999046325684},{"timestamp":1742378580000,"open":106.337,"high":106.342,"low":106.285,"close":106.342,"volume":0.6000000238418579},{"timestamp":1742378640000,"open":106.344,"high":106.349,"low":106.284,"close":106.343,"volume":2.5999999046325684},{"timestamp":1742378700000,"open":106.336,"high":106.343,"low":106.284,"close":106.343,"volume":0.6000000238418579},{"timestamp":1742378760000,"open":106.344,"high":106.399,"low":106.335,"close":106.383,"volume":1.399999976158142},{"timestamp":1742378820000,"open":106.335,"high":106.444,"low":106.335,"close":106.389,"volume":2.5999999046325684},{"timestamp":1742378880000,"open":106.446,"high":106.485,"low":106.436,"close":106.485,"volume":0.6000000238418579},{"timestamp":1742378940000,"open":106.499,"high":106.539,"low":106.486,"close":106.486,"volume":0.6000000238418579},{"timestamp":1742379000000,"open":106.545,"high":106.649,"low":106.534,"close":106.592,"volume":2.2011799812316895},{"timestamp":1742379060000,"open":106.589,"high":106.649,"low":106.586,"close":106.634,"volume":1.2011799812316895},{"timestamp":1742379120000,"open":106.582,"high":106.599,"low":106.545,"close":106.584,"volume":2},{"timestamp":1742379180000,"open":106.596,"high":106.639,"low":106.592,"close":106.592,"volume":1.2000000476837158},{"timestamp":1742379240000,"open":106.637,"high":106.637,"low":106.592,"close":106.592,"volume":0.4000000059604645},{"timestamp":1742379300000,"open":106.582,"high":106.632,"low":106.582,"close":106.632,"volume":0.4000000059604645},{"timestamp":1742379360000,"open":106.644,"high":106.736,"low":106.585,"close":106.736,"volume":0.800000011920929},{"timestamp":1742379420000,"open":106.689,"high":106.693,"low":106.632,"close":106.639,"volume":1.2000000476837158},{"timestamp":1742379480000,"open":106.649,"high":106.649,"low":106.582,"close":106.582,"volume":1.2000000476837158},{"timestamp":1742379540000,"open":106.634,"high":106.634,"low":106.634,"close":106.634,"volume":0.20000000298023224},{"timestamp":1742379600000,"open":106.584,"high":106.699,"low":106.584,"close":106.699,"volume":0.6000000238418579},{"timestamp":1742379660000,"open":106.637,"high":106.932,"low":106.637,"close":106.896,"volume":1.7999999523162842},{"timestamp":1742379720000,"open":106.883,"high":106.886,"low":106.795,"close":106.797,"volume":2.2011799812316895},{"timestamp":1742379780000,"open":106.844,"high":106.844,"low":106.795,"close":106.836,"volume":1.2000000476837158},{"timestamp":1742379840000,"open":106.835,"high":106.845,"low":106.784,"close":106.784,"volume":2.4000000953674316},{"timestamp":1742379900000,"open":106.797,"high":106.849,"low":106.784,"close":106.797,"volume":1.2000000476837158},{"timestamp":1742379960000,"open":106.849,"high":106.849,"low":106.849,"close":106.849,"volume":0.20000000298023224},{"timestamp":1742380020000,"open":106.897,"high":106.897,"low":106.832,"close":106.883,"volume":0.6000000238418579},{"timestamp":1742380080000,"open":106.846,"high":106.846,"low":106.844,"close":106.844,"volume":0.4000000059604645},{"timestamp":1742380260000,"open":106.893,"high":106.897,"low":106.786,"close":106.789,"volume":1.7999999523162842},{"timestamp":1742380320000,"open":106.839,"high":106.843,"low":106.832,"close":106.843,"volume":1},{"timestamp":1742380380000,"open":106.836,"high":106.845,"low":106.787,"close":106.845,"volume":1.399999976158142},{"timestamp":1742380440000,"open":106.797,"high":106.843,"low":106.735,"close":106.787,"volume":1.5499999523162842},{"timestamp":1742380500000,"open":106.786,"high":106.895,"low":106.786,"close":106.843,"volume":2},{"timestamp":1742380560000,"open":106.835,"high":106.935,"low":106.832,"close":106.935,"volume":1},{"timestamp":1742380620000,"open":106.887,"high":106.932,"low":106.887,"close":106.899,"volume":0.6000000238418579},{"timestamp":1742380680000,"open":106.884,"high":106.947,"low":106.832,"close":106.834,"volume":2.799999952316284},{"timestamp":1742380740000,"open":106.845,"high":106.896,"low":106.785,"close":106.896,"volume":1.7999999523162842},{"timestamp":1742380800000,"open":106.893,"high":106.986,"low":106.883,"close":106.937,"volume":1.4011800289154053},{"timestamp":1742380860000,"open":106.939,"high":106.943,"low":106.883,"close":106.892,"volume":1},{"timestamp":1742380920000,"open":106.897,"high":106.897,"low":106.834,"close":106.882,"volume":0.6000000238418579},{"timestamp":1742380980000,"open":106.849,"high":106.887,"low":106.833,"close":106.839,"volume":1.2000000476837158},{"timestamp":1742381040000,"open":106.899,"high":106.944,"low":106.849,"close":106.944,"volume":0.800000011920929},{"timestamp":1742381100000,"open":106.897,"high":106.942,"low":106.836,"close":106.836,"volume":1.2000000476837158},{"timestamp":1742381160000,"open":106.885,"high":106.885,"low":106.735,"close":106.786,"volume":1.6011799573898315},{"timestamp":1742381220000,"open":106.799,"high":106.799,"low":106.783,"close":106.783,"volume":0.4000000059604645},{"timestamp":1742381280000,"open":106.839,"high":106.845,"low":106.784,"close":106.835,"volume":1.399999976158142},{"timestamp":1742381340000,"open":106.884,"high":106.899,"low":106.834,"close":106.899,"volume":0.6000000238418579},{"timestamp":1742381400000,"open":106.844,"high":106.844,"low":106.839,"close":106.839,"volume":0.6000000238418579},{"timestamp":1742381460000,"open":106.889,"high":106.985,"low":106.849,"close":106.949,"volume":1.2000000476837158},{"timestamp":1742381520000,"open":106.987,"high":106.987,"low":106.944,"close":106.986,"volume":1},{"timestamp":1742381580000,"open":106.999,"high":106.999,"low":106.884,"close":106.884,"volume":1.7999999523162842},{"timestamp":1742381640000,"open":106.887,"high":106.897,"low":106.882,"close":106.882,"volume":1},{"timestamp":1742381700000,"open":106.943,"high":106.943,"low":106.836,"close":106.895,"volume":1.0011800527572632},{"timestamp":1742381760000,"open":106.849,"high":106.849,"low":106.833,"close":106.839,"volume":2.4000000953674316},{"timestamp":1742381820000,"open":106.832,"high":106.894,"low":106.832,"close":106.834,"volume":1},{"timestamp":1742381880000,"open":106.883,"high":106.982,"low":106.883,"close":106.942,"volume":1.7999999523162842},{"timestamp":1742381940000,"open":106.987,"high":107.049,"low":106.984,"close":106.997,"volume":1.7999999523162842},{"timestamp":1742382000000,"open":107.046,"high":107.046,"low":106.934,"close":106.949,"volume":1},{"timestamp":1742382060000,"open":106.884,"high":106.945,"low":106.883,"close":106.883,"volume":0.6000000238418579},{"timestamp":1742382120000,"open":106.836,"high":106.932,"low":106.836,"close":106.894,"volume":1.600000023841858},{"timestamp":1742382180000,"open":106.939,"high":106.939,"low":106.883,"close":106.883,"volume":0.4000000059604645},{"timestamp":1742382240000,"open":106.949,"high":106.989,"low":106.933,"close":106.945,"volume":1.7999999523162842},{"timestamp":1742382300000,"open":106.933,"high":106.945,"low":106.933,"close":106.937,"volume":0.6000000238418579},{"timestamp":1742382360000,"open":106.945,"high":106.945,"low":106.884,"close":106.884,"volume":1},{"timestamp":1742382420000,"open":106.932,"high":106.932,"low":106.783,"close":106.783,"volume":1.399999976158142},{"timestamp":1742382480000,"open":106.739,"high":106.744,"low":106.739,"close":106.744,"volume":0.4000000059604645},{"timestamp":1742382540000,"open":106.794,"high":106.887,"low":106.794,"close":106.847,"volume":1.2000000476837158},{"timestamp":1742382600000,"open":106.845,"high":106.894,"low":106.792,"close":106.886,"volume":3.4000000953674316},{"timestamp":1742382660000,"open":106.886,"high":106.945,"low":106.882,"close":106.945,"volume":2},{"timestamp":1742382720000,"open":106.895,"high":106.932,"low":106.843,"close":106.843,"volume":1.399999976158142},{"timestamp":1742382780000,"open":106.836,"high":106.844,"low":106.836,"close":106.844,"volume":0.4000000059604645},{"timestamp":1742382900000,"open":106.846,"high":106.892,"low":106.833,"close":106.833,"volume":0.800000011920929},{"timestamp":1742382960000,"open":106.845,"high":106.845,"low":106.833,"close":106.833,"volume":0.75},{"timestamp":1742383020000,"open":106.842,"high":106.897,"low":106.837,"close":106.837,"volume":1.399999976158142},{"timestamp":1742383080000,"open":106.892,"high":106.892,"low":106.835,"close":106.835,"volume":1.399999976158142},{"timestamp":1742383140000,"open":106.834,"high":106.837,"low":106.789,"close":106.837,"volume":0.6000000238418579},{"timestamp":1742383200000,"open":106.789,"high":106.789,"low":106.737,"close":106.785,"volume":0.800000011920929},{"timestamp":1742383260000,"open":106.782,"high":106.846,"low":106.782,"close":106.834,"volume":1},{"timestamp":1742383320000,"open":106.833,"high":106.847,"low":106.832,"close":106.844,"volume":2},{"timestamp":1742383380000,"open":106.847,"high":106.849,"low":106.789,"close":106.842,"volume":2.202359914779663},{"timestamp":1742383440000,"open":106.885,"high":106.937,"low":106.885,"close":106.937,"volume":0.4000000059604645},{"timestamp":1742383500000,"open":106.884,"high":106.935,"low":106.884,"close":106.935,"volume":1},{"timestamp":1742383560000,"open":106.996,"high":106.996,"low":106.932,"close":106.932,"volume":0.4000000059604645},{"timestamp":1742383620000,"open":106.882,"high":106.946,"low":106.882,"close":106.934,"volume":2},{"timestamp":1742383680000,"open":106.945,"high":106.984,"low":106.886,"close":106.945,"volume":1.2000000476837158},{"timestamp":1742383740000,"open":106.882,"high":106.944,"low":106.882,"close":106.944,"volume":0.800000011920929},{"timestamp":1742383800000,"open":106.885,"high":106.944,"low":106.885,"close":106.944,"volume":0.800000011920929},{"timestamp":1742383860000,"open":106.892,"high":106.947,"low":106.882,"close":106.933,"volume":3.351180076599121},{"timestamp":1742383920000,"open":106.885,"high":106.934,"low":106.885,"close":106.934,"volume":0.800000011920929},{"timestamp":1742383980000,"open":106.892,"high":106.944,"low":106.892,"close":106.934,"volume":1},{"timestamp":1742384040000,"open":106.894,"high":106.932,"low":106.883,"close":106.932,"volume":1},{"timestamp":1742384160000,"open":106.982,"high":106.995,"low":106.932,"close":106.945,"volume":1},{"timestamp":1742384220000,"open":106.932,"high":107.042,"low":106.932,"close":107.039,"volume":2.200000047683716},{"timestamp":1742384280000,"open":107.047,"high":107.047,"low":107.034,"close":107.047,"volume":1.399999976158142},{"timestamp":1742384340000,"open":107.039,"high":107.096,"low":107.034,"close":107.096,"volume":0.6000000238418579},{"timestamp":1742384400000,"open":107.136,"high":107.194,"low":107.087,"close":107.087,"volume":2},{"timestamp":1742384460000,"open":107.147,"high":107.149,"low":107.133,"close":107.149,"volume":1.7999999523162842},{"timestamp":1742384520000,"open":107.194,"high":107.196,"low":107.134,"close":107.196,"volume":2},{"timestamp":1742384580000,"open":107.136,"high":107.242,"low":107.136,"close":107.234,"volume":1.4011800289154053},{"timestamp":1742384640000,"open":107.295,"high":107.295,"low":107.247,"close":107.249,"volume":0.6000000238418579},{"timestamp":1742384700000,"open":107.232,"high":107.285,"low":107.192,"close":107.192,"volume":1.2005900144577026},{"timestamp":1742384760000,"open":107.249,"high":107.249,"low":107.135,"close":107.184,"volume":1.2000000476837158},{"timestamp":1742384820000,"open":107.146,"high":107.185,"low":107.134,"close":107.144,"volume":0.800000011920929},{"timestamp":1742384880000,"open":107.095,"high":107.146,"low":107.083,"close":107.087,"volume":1.6011799573898315},{"timestamp":1742384940000,"open":107.096,"high":107.096,"low":107.033,"close":107.033,"volume":1},{"timestamp":1742385000000,"open":107.037,"high":107.047,"low":107.032,"close":107.032,"volume":1},{"timestamp":1742385060000,"open":107.036,"high":107.036,"low":106.987,"close":107.035,"volume":0.550000011920929},{"timestamp":1742385120000,"open":106.993,"high":106.996,"low":106.984,"close":106.984,"volume":0.6000000238418579},{"timestamp":1742385180000,"open":107.039,"high":107.042,"low":106.983,"close":107.034,"volume":1.6011799573898315},{"timestamp":1742385240000,"open":107.099,"high":107.139,"low":107.083,"close":107.139,"volume":1.399999976158142},{"timestamp":1742385300000,"open":107.149,"high":107.149,"low":107.044,"close":107.046,"volume":2.5999999046325684},{"timestamp":1742385360000,"open":107.085,"high":107.097,"low":106.987,"close":106.997,"volume":4.105899810791016},{"timestamp":1742385420000,"open":106.999,"high":107.193,"low":106.989,"close":107.193,"volume":3.203540086746216},{"timestamp":1742385480000,"open":107.137,"high":107.243,"low":107.137,"close":107.243,"volume":1.6011799573898315},{"timestamp":1742385540000,"open":107.194,"high":107.199,"low":107.185,"close":107.197,"volume":1.399999976158142},{"timestamp":1742385600000,"open":107.239,"high":107.239,"low":107.084,"close":107.084,"volume":2.4011800289154053},{"timestamp":1742385660000,"open":107.086,"high":107.097,"low":107.034,"close":107.047,"volume":1.6011799573898315},{"timestamp":1742385720000,"open":107.049,"high":107.049,"low":107.033,"close":107.043,"volume":1.0023599863052368},{"timestamp":1742385780000,"open":107.049,"high":107.049,"low":106.982,"close":106.982,"volume":2.1500000953674316},{"timestamp":1742385840000,"open":106.949,"high":106.999,"low":106.936,"close":106.984,"volume":2.200000047683716},{"timestamp":1742385900000,"open":107.044,"high":107.044,"low":106.987,"close":106.987,"volume":0.800000011920929},{"timestamp":1742385960000,"open":106.993,"high":107.035,"low":106.982,"close":106.989,"volume":1.2000000476837158},{"timestamp":1742386020000,"open":106.943,"high":106.943,"low":106.935,"close":106.935,"volume":0.4000000059604645},{"timestamp":1742386080000,"open":106.886,"high":106.949,"low":106.886,"close":106.932,"volume":1},{"timestamp":1742386140000,"open":106.937,"high":106.994,"low":106.936,"close":106.946,"volume":1.399999976158142},{"timestamp":1742386200000,"open":106.942,"high":106.982,"low":106.884,"close":106.884,"volume":2.0011799335479736},{"timestamp":1742386260000,"open":106.887,"high":106.942,"low":106.887,"close":106.899,"volume":1.2000000476837158},{"timestamp":1742386320000,"open":106.939,"high":106.939,"low":106.884,"close":106.884,"volume":1.399999976158142},{"timestamp":1742386380000,"open":106.893,"high":106.897,"low":106.883,"close":106.892,"volume":1.7999999523162842},{"timestamp":1742386440000,"open":106.885,"high":106.899,"low":106.885,"close":106.895,"volume":0.6011800169944763},{"timestamp":1742386500000,"open":106.882,"high":106.942,"low":106.882,"close":106.896,"volume":1.600000023841858},{"timestamp":1742386560000,"open":106.932,"high":106.932,"low":106.932,"close":106.932,"volume":0.20000000298023224},{"timestamp":1742386680000,"open":106.889,"high":106.899,"low":106.889,"close":106.893,"volume":1},{"timestamp":1742386740000,"open":106.891,"high":106.891,"low":106.797,"close":106.797,"volume":2.3499999046325684},{"timestamp":1742386800000,"open":106.836,"high":106.836,"low":106.732,"close":106.786,"volume":1.7999999523162842},{"timestamp":1742386860000,"open":106.842,"high":106.847,"low":106.785,"close":106.847,"volume":1},{"timestamp":1742386920000,"open":106.847,"high":106.847,"low":106.843,"close":106.843,"volume":0.6000000238418579},{"timestamp":1742386980000,"open":106.886,"high":106.893,"low":106.832,"close":106.836,"volume":0.800000011920929},{"timestamp":1742387100000,"open":106.792,"high":106.836,"low":106.782,"close":106.792,"volume":1.2000000476837158},{"timestamp":1742387160000,"open":106.793,"high":106.899,"low":106.793,"close":106.847,"volume":1.9523600339889526},{"timestamp":1742387280000,"open":106.786,"high":106.793,"low":106.732,"close":106.736,"volume":1.399999976158142},{"timestamp":1742387340000,"open":106.792,"high":106.792,"low":106.787,"close":106.787,"volume":0.4011799991130829},{"timestamp":1742387400000,"open":106.799,"high":106.836,"low":106.783,"close":106.787,"volume":1},{"timestamp":1742387580000,"open":106.789,"high":106.882,"low":106.789,"close":106.882,"volume":1.2000000476837158},{"timestamp":1742387640000,"open":106.894,"high":106.943,"low":106.894,"close":106.943,"volume":0.4000000059604645},{"timestamp":1742387700000,"open":106.897,"high":106.897,"low":106.894,"close":106.894,"volume":0.6000000238418579},{"timestamp":1742387760000,"open":106.842,"high":106.896,"low":106.842,"close":106.844,"volume":0.6000000238418579},{"timestamp":1742387820000,"open":106.783,"high":106.799,"low":106.782,"close":106.784,"volume":1.399999976158142},{"timestamp":1742387880000,"open":106.847,"high":106.847,"low":106.793,"close":106.839,"volume":0.6000000238418579},{"timestamp":1742387940000,"open":106.785,"high":106.785,"low":106.785,"close":106.785,"volume":0.20000000298023224},{"timestamp":1742388000000,"open":106.734,"high":106.799,"low":106.734,"close":106.736,"volume":0.800000011920929},{"timestamp":1742388060000,"open":106.787,"high":106.787,"low":106.787,"close":106.787,"volume":0.20000000298023224},{"timestamp":1742388120000,"open":106.836,"high":106.847,"low":106.784,"close":106.793,"volume":0.800000011920929},{"timestamp":1742388180000,"open":106.837,"high":106.837,"low":106.799,"close":106.799,"volume":0.4000000059604645},{"timestamp":1742388240000,"open":106.832,"high":106.885,"low":106.785,"close":106.839,"volume":1.600000023841858},{"timestamp":1742388300000,"open":106.882,"high":106.895,"low":106.882,"close":106.886,"volume":0.6000000238418579},{"timestamp":1742388360000,"open":106.849,"high":106.895,"low":106.832,"close":106.889,"volume":1},{"timestamp":1742388420000,"open":106.897,"high":106.947,"low":106.882,"close":106.894,"volume":1.600000023841858},{"timestamp":1742388480000,"open":106.892,"high":106.892,"low":106.835,"close":106.835,"volume":0.4000000059604645},{"timestamp":1742388540000,"open":106.845,"high":106.945,"low":106.845,"close":106.934,"volume":2.0005900859832764},{"timestamp":1742388600000,"open":106.897,"high":106.996,"low":106.897,"close":106.992,"volume":1.2000000476837158},{"timestamp":1742388660000,"open":106.944,"high":106.945,"low":106.934,"close":106.943,"volume":0.800000011920929},{"timestamp":1742388720000,"open":106.933,"high":106.997,"low":106.933,"close":106.986,"volume":1.2000000476837158},{"timestamp":1742388780000,"open":106.936,"high":106.989,"low":106.936,"close":106.989,"volume":0.800000011920929},{"timestamp":1742388900000,"open":106.983,"high":106.983,"low":106.899,"close":106.942,"volume":1.5499999523162842},{"timestamp":1742388960000,"open":106.943,"high":106.944,"low":106.885,"close":106.943,"volume":1.7999999523162842},{"timestamp":1742389020000,"open":106.946,"high":106.995,"low":106.932,"close":106.945,"volume":2.5999999046325684},{"timestamp":1742389080000,"open":106.947,"high":106.985,"low":106.932,"close":106.932,"volume":0.6005899906158447},{"timestamp":1742389140000,"open":106.945,"high":106.949,"low":106.935,"close":106.949,"volume":0.800000011920929},{"timestamp":1742389200000,"open":106.993,"high":106.993,"low":106.937,"close":106.949,"volume":0.6000000238418579},{"timestamp":1742389260000,"open":106.937,"high":106.937,"low":106.933,"close":106.935,"volume":0.6000000238418579},{"timestamp":1742389320000,"open":106.937,"high":106.937,"low":106.937,"close":106.937,"volume":0.20000000298023224},{"timestamp":1742389440000,"open":106.997,"high":106.997,"low":106.935,"close":106.949,"volume":0.8011800050735474},{"timestamp":1742389500000,"open":106.894,"high":106.897,"low":106.882,"close":106.897,"volume":2.4011800289154053},{"timestamp":1742389560000,"open":106.947,"high":106.947,"low":106.885,"close":106.932,"volume":0.6011800169944763},{"timestamp":1742389680000,"open":106.986,"high":106.995,"low":106.932,"close":106.932,"volume":0.4023599922657013},{"timestamp":1742389740000,"open":106.936,"high":106.949,"low":106.933,"close":106.933,"volume":0.800000011920929},{"timestamp":1742389800000,"open":106.946,"high":106.946,"low":106.943,"close":106.943,"volume":0.20117999613285065},{"timestamp":1742389860000,"open":106.997,"high":106.997,"low":106.932,"close":106.982,"volume":0.800000011920929},{"timestamp":1742389920000,"open":106.933,"high":106.983,"low":106.933,"close":106.934,"volume":1.399999976158142},{"timestamp":1742390040000,"open":106.934,"high":106.943,"low":106.835,"close":106.835,"volume":1.600000023841858},{"timestamp":1742390100000,"open":106.886,"high":106.889,"low":106.832,"close":106.835,"volume":1.2000000476837158},{"timestamp":1742390160000,"open":106.845,"high":106.845,"low":106.782,"close":106.836,"volume":0.800000011920929},{"timestamp":1742390220000,"open":106.842,"high":106.846,"low":106.832,"close":106.846,"volume":1.600000023841858},{"timestamp":1742390280000,"open":106.839,"high":106.839,"low":106.835,"close":106.835,"volume":0.4000000059604645},{"timestamp":1742390340000,"open":106.837,"high":106.889,"low":106.837,"close":106.889,"volume":0.4000000059604645},{"timestamp":1742390400000,"open":106.937,"high":106.937,"low":106.937,"close":106.937,"volume":0.20000000298023224},{"timestamp":1742390460000,"open":106.889,"high":106.889,"low":106.889,"close":106.889,"volume":0.20000000298023224},{"timestamp":1742390580000,"open":106.897,"high":106.939,"low":106.897,"close":106.933,"volume":0.800000011920929},{"timestamp":1742390640000,"open":106.934,"high":106.943,"low":106.934,"close":106.943,"volume":0.4000000059604645},{"timestamp":1742390700000,"open":106.899,"high":107.045,"low":106.899,"close":107.042,"volume":1.600000023841858},{"timestamp":1742390820000,"open":107.035,"high":107.094,"low":107.035,"close":107.094,"volume":0.4000000059604645},{"timestamp":1742390880000,"open":107.142,"high":107.142,"low":107.142,"close":107.142,"volume":0.20000000298023224},{"timestamp":1742390940000,"open":107.139,"high":107.143,"low":107.139,"close":107.143,"volume":0.4000000059604645},{"timestamp":1742391000000,"open":107.193,"high":107.193,"low":107.042,"close":107.044,"volume":2.200000047683716},{"timestamp":1742391060000,"open":107.034,"high":107.096,"low":106.982,"close":106.995,"volume":1.9535399675369263},{"timestamp":1742391120000,"open":107.037,"high":107.043,"low":106.984,"close":106.984,"volume":0.800000011920929},{"timestamp":1742391180000,"open":107.039,"high":107.043,"low":106.994,"close":106.997,"volume":1.7999999523162842},{"timestamp":1742391240000,"open":107.034,"high":107.093,"low":107.033,"close":107.043,"volume":1},{"timestamp":1742391300000,"open":107.087,"high":107.087,"low":107.087,"close":107.087,"volume":0.20000000298023224},{"timestamp":1742391360000,"open":107.035,"high":107.047,"low":106.989,"close":107.047,"volume":0.800000011920929},{"timestamp":1742391480000,"open":106.994,"high":107.049,"low":106.983,"close":107.049,"volume":0.6000000238418579},{"timestamp":1742391660000,"open":107.092,"high":107.092,"low":107.032,"close":107.032,"volume":1.2000000476837158},{"timestamp":1742391720000,"open":107.046,"high":107.046,"low":106.983,"close":106.989,"volume":2},{"timestamp":1742391780000,"open":106.997,"high":106.997,"low":106.987,"close":106.989,"volume":0.949999988079071},{"timestamp":1742391840000,"open":106.946,"high":106.947,"low":106.884,"close":106.946,"volume":2.4000000953674316},{"timestamp":1742391960000,"open":106.934,"high":106.996,"low":106.932,"close":106.936,"volume":1.9511799812316895},{"timestamp":1742392020000,"open":106.995,"high":106.995,"low":106.934,"close":106.985,"volume":1.399999976158142},{"timestamp":1742392080000,"open":107.036,"high":107.047,"low":106.992,"close":106.995,"volume":0.800000011920929},{"timestamp":1742392140000,"open":107.035,"high":107.035,"low":107.035,"close":107.035,"volume":0.20000000298023224},{"timestamp":1742392200000,"open":107.049,"high":107.049,"low":106.983,"close":106.993,"volume":1.2000000476837158},{"timestamp":1742392320000,"open":106.995,"high":107.033,"low":106.995,"close":106.995,"volume":0.6000000238418579},{"timestamp":1742392380000,"open":107.049,"high":107.049,"low":107.049,"close":107.049,"volume":0.20000000298023224},{"timestamp":1742392440000,"open":107.093,"high":107.096,"low":107.042,"close":107.042,"volume":0.4011799991130829},{"timestamp":1742392620000,"open":107.099,"high":107.099,"low":107.034,"close":107.034,"volume":1},{"timestamp":1742392680000,"open":107.034,"high":107.034,"low":106.984,"close":106.984,"volume":0.6000000238418579},{"timestamp":1742392740000,"open":106.982,"high":106.999,"low":106.982,"close":106.993,"volume":1.600000023841858},{"timestamp":1742392800000,"open":106.985,"high":106.985,"low":106.883,"close":106.937,"volume":2.4000000953674316},{"timestamp":1742392860000,"open":106.997,"high":107.049,"low":106.982,"close":106.995,"volume":1.399999976158142},{"timestamp":1742392920000,"open":106.986,"high":106.989,"low":106.933,"close":106.934,"volume":1},{"timestamp":1742392980000,"open":106.943,"high":106.999,"low":106.897,"close":106.897,"volume":1.0011800527572632},{"timestamp":1742393040000,"open":106.892,"high":106.996,"low":106.887,"close":106.996,"volume":1.5011800527572632},{"timestamp":1742393100000,"open":106.946,"high":106.946,"low":106.897,"close":106.932,"volume":1.399999976158142},{"timestamp":1742393160000,"open":106.882,"high":106.889,"low":106.882,"close":106.889,"volume":0.4000000059604645},{"timestamp":1742393220000,"open":106.894,"high":106.999,"low":106.882,"close":106.945,"volume":1.402359962463379},{"timestamp":1742393280000,"open":106.935,"high":106.985,"low":106.935,"close":106.944,"volume":0.6011800169944763},{"timestamp":1742393340000,"open":106.989,"high":107.047,"low":106.989,"close":107.043,"volume":0.6023600101470947},{"timestamp":1742393400000,"open":107.044,"high":107.044,"low":106.982,"close":107.039,"volume":0.7505900263786316},{"timestamp":1742393460000,"open":107.093,"high":107.093,"low":107.093,"close":107.093,"volume":0.20000000298023224},{"timestamp":1742393520000,"open":107.093,"high":107.093,"low":106.997,"close":107.043,"volume":2.549999952316284},{"timestamp":1742393580000,"open":107.033,"high":107.049,"low":106.993,"close":106.999,"volume":1},{"timestamp":1742393640000,"open":106.983,"high":107.049,"low":106.983,"close":107.049,"volume":1.7999999523162842},{"timestamp":1742393700000,"open":106.999,"high":107.033,"low":106.983,"close":106.985,"volume":1.350000023841858},{"timestamp":1742393760000,"open":107.037,"high":107.037,"low":106.984,"close":106.985,"volume":0.800000011920929},{"timestamp":1742393820000,"open":106.985,"high":106.997,"low":106.884,"close":106.947,"volume":1.2011799812316895},{"timestamp":1742393940000,"open":106.996,"high":106.996,"low":106.989,"close":106.989,"volume":0.4000000059604645},{"timestamp":1742394000000,"open":106.996,"high":107.044,"low":106.994,"close":107.044,"volume":1},{"timestamp":1742394060000,"open":106.986,"high":107.089,"low":106.986,"close":107.049,"volume":1.2000000476837158},{"timestamp":1742394120000,"open":107.085,"high":107.142,"low":107.083,"close":107.142,"volume":0.8011800050735474},{"timestamp":1742394180000,"open":107.095,"high":107.144,"low":107.033,"close":107.092,"volume":1.2011799812316895},{"timestamp":1742394240000,"open":107.096,"high":107.096,"low":107.034,"close":107.096,"volume":1.2000000476837158},{"timestamp":1742394300000,"open":107.037,"high":107.037,"low":107.037,"close":107.037,"volume":0.20000000298023224},{"timestamp":1742394360000,"open":107.097,"high":107.099,"low":107.032,"close":107.086,"volume":2.2011799812316895},{"timestamp":1742394420000,"open":107.039,"high":107.084,"low":106.982,"close":106.982,"volume":1.399999976158142},{"timestamp":1742394480000,"open":106.937,"high":106.986,"low":106.937,"close":106.986,"volume":0.4000000059604645},{"timestamp":1742394600000,"open":107.036,"high":107.037,"low":107.036,"close":107.037,"volume":0.20117999613285065},{"timestamp":1742394660000,"open":107.093,"high":107.099,"low":107.039,"close":107.099,"volume":0.800000011920929},{"timestamp":1742394720000,"open":107.084,"high":107.197,"low":107.084,"close":107.186,"volume":1.399999976158142},{"timestamp":1742394780000,"open":107.137,"high":107.189,"low":107.137,"close":107.189,"volume":0.800000011920929},{"timestamp":1742394840000,"open":107.133,"high":107.199,"low":107.133,"close":107.182,"volume":1.2000000476837158},{"timestamp":1742394960000,"open":107.183,"high":107.295,"low":107.183,"close":107.294,"volume":1.6023600101470947},{"timestamp":1742395080000,"open":107.234,"high":107.234,"low":107.192,"close":107.192,"volume":0.6000000238418579},{"timestamp":1742395140000,"open":107.233,"high":107.233,"low":107.189,"close":107.189,"volume":1.2000000476837158},{"timestamp":1742395200000,"open":107.242,"high":107.297,"low":107.232,"close":107.297,"volume":2.799999952316284},{"timestamp":1742395260000,"open":107.332,"high":107.332,"low":107.243,"close":107.297,"volume":1.600000023841858},{"timestamp":1742395320000,"open":107.284,"high":107.293,"low":107.284,"close":107.289,"volume":1.2023600339889526},{"timestamp":1742395380000,"open":107.294,"high":107.296,"low":107.237,"close":107.243,"volume":2},{"timestamp":1742395440000,"open":107.287,"high":107.299,"low":107.242,"close":107.289,"volume":2},{"timestamp":1742395500000,"open":107.282,"high":107.285,"low":107.233,"close":107.247,"volume":1},{"timestamp":1742395560000,"open":107.249,"high":107.294,"low":107.236,"close":107.244,"volume":1.2000000476837158},{"timestamp":1742395620000,"open":107.292,"high":107.292,"low":107.292,"close":107.292,"volume":0.20000000298023224},{"timestamp":1742395680000,"open":107.337,"high":107.337,"low":107.282,"close":107.282,"volume":1.350000023841858},{"timestamp":1742395740000,"open":107.292,"high":107.339,"low":107.285,"close":107.285,"volume":1},{"timestamp":1742395800000,"open":107.283,"high":107.343,"low":107.283,"close":107.333,"volume":0.800000011920929},{"timestamp":1742395860000,"open":107.292,"high":107.346,"low":107.292,"close":107.346,"volume":0.4000000059604645},{"timestamp":1742395980000,"open":107.332,"high":107.447,"low":107.332,"close":107.435,"volume":1.2000000476837158},{"timestamp":1742396040000,"open":107.386,"high":107.449,"low":107.384,"close":107.394,"volume":2.200000047683716},{"timestamp":1742396100000,"open":107.435,"high":107.435,"low":107.435,"close":107.435,"volume":0.20000000298023224},{"timestamp":1742396160000,"open":107.395,"high":107.449,"low":107.386,"close":107.449,"volume":1.399999976158142},{"timestamp":1742396220000,"open":107.392,"high":107.434,"low":107.386,"close":107.386,"volume":0.8011800050735474},{"timestamp":1742396280000,"open":107.446,"high":107.446,"low":107.446,"close":107.446,"volume":0.20000000298023224},{"timestamp":1742396340000,"open":107.394,"high":107.397,"low":107.386,"close":107.389,"volume":0.800000011920929},{"timestamp":1742396400000,"open":107.433,"high":107.444,"low":107.387,"close":107.444,"volume":2},{"timestamp":1742396520000,"open":107.497,"high":107.497,"low":107.433,"close":107.433,"volume":1},{"timestamp":1742396580000,"open":107.435,"high":107.493,"low":107.432,"close":107.432,"volume":0.6000000238418579},{"timestamp":1742396640000,"open":107.432,"high":107.435,"low":107.389,"close":107.389,"volume":1},{"timestamp":1742396700000,"open":107.386,"high":107.389,"low":107.333,"close":107.333,"volume":1.399999976158142},{"timestamp":1742396760000,"open":107.387,"high":107.497,"low":107.385,"close":107.497,"volume":1.399999976158142},{"timestamp":1742396820000,"open":107.495,"high":107.537,"low":107.439,"close":107.439,"volume":1.75},{"timestamp":1742396880000,"open":107.433,"high":107.487,"low":107.433,"close":107.487,"volume":0.800000011920929},{"timestamp":1742396940000,"open":107.447,"high":107.489,"low":107.444,"close":107.489,"volume":0.800000011920929},{"timestamp":1742397000000,"open":107.499,"high":107.499,"low":107.447,"close":107.497,"volume":0.6000000238418579},{"timestamp":1742397060000,"open":107.539,"high":107.545,"low":107.486,"close":107.486,"volume":0.800000011920929},{"timestamp":1742397120000,"open":107.443,"high":107.487,"low":107.443,"close":107.487,"volume":0.4000000059604645},{"timestamp":1742397180000,"open":107.533,"high":107.545,"low":107.497,"close":107.544,"volume":1.2000000476837158},{"timestamp":1742397240000,"open":107.496,"high":107.536,"low":107.483,"close":107.495,"volume":1.2000000476837158},{"timestamp":1742397420000,"open":107.433,"high":107.499,"low":107.433,"close":107.499,"volume":0.6000000238418579},{"timestamp":1742397480000,"open":107.449,"high":107.482,"low":107.449,"close":107.482,"volume":0.4000000059604645},{"timestamp":1742397540000,"open":107.439,"high":107.439,"low":107.439,"close":107.439,"volume":0.20000000298023224},{"timestamp":1742397600000,"open":107.449,"high":107.485,"low":107.447,"close":107.485,"volume":0.6000000238418579},{"timestamp":1742397660000,"open":107.537,"high":107.595,"low":107.536,"close":107.595,"volume":0.6000000238418579},{"timestamp":1742397720000,"open":107.546,"high":107.596,"low":107.532,"close":107.549,"volume":2.200000047683716},{"timestamp":1742397780000,"open":107.586,"high":107.586,"low":107.536,"close":107.536,"volume":0.4000000059604645},{"timestamp":1742397840000,"open":107.535,"high":107.535,"low":107.535,"close":107.535,"volume":0.20000000298023224},{"timestamp":1742397900000,"open":107.596,"high":107.647,"low":107.582,"close":107.582,"volume":0.800000011920929},{"timestamp":1742397960000,"open":107.589,"high":107.699,"low":107.589,"close":107.699,"volume":0.800000011920929},{"timestamp":1742398020000,"open":107.645,"high":107.682,"low":107.636,"close":107.645,"volume":1.399999976158142},{"timestamp":1742398200000,"open":107.639,"high":107.645,"low":107.583,"close":107.586,"volume":2.4000000953674316},{"timestamp":1742398260000,"open":107.646,"high":107.646,"low":107.587,"close":107.587,"volume":1},{"timestamp":1742398320000,"open":107.639,"high":107.639,"low":107.584,"close":107.584,"volume":0.800000011920929},{"timestamp":1742398380000,"open":107.643,"high":107.643,"low":107.585,"close":107.585,"volume":0.4000000059604645},{"timestamp":1742398440000,"open":107.595,"high":107.595,"low":107.595,"close":107.595,"volume":0.20000000298023224},{"timestamp":1742398560000,"open":107.599,"high":107.599,"low":107.584,"close":107.585,"volume":0.6000000238418579},{"timestamp":1742398680000,"open":107.596,"high":107.645,"low":107.535,"close":107.645,"volume":1.351770043373108},{"timestamp":1742398800000,"open":107.693,"high":107.693,"low":107.634,"close":107.692,"volume":0.6000000238418579},{"timestamp":1742398860000,"open":107.632,"high":107.642,"low":107.632,"close":107.642,"volume":0.4000000059604645},{"timestamp":1742398920000,"open":107.696,"high":107.784,"low":107.696,"close":107.744,"volume":1.399999976158142},{"timestamp":1742398980000,"open":107.796,"high":107.796,"low":107.733,"close":107.739,"volume":1.399999976158142},{"timestamp":1742399100000,"open":107.799,"high":107.833,"low":107.799,"close":107.833,"volume":0.4000000059604645},{"timestamp":1742399160000,"open":107.797,"high":107.843,"low":107.784,"close":107.843,"volume":1},{"timestamp":1742399220000,"open":107.836,"high":107.836,"low":107.836,"close":107.836,"volume":0.4000000059604645},{"timestamp":1742399280000,"open":107.892,"high":107.896,"low":107.833,"close":107.842,"volume":1.2011799812316895},{"timestamp":1742399340000,"open":107.892,"high":107.892,"low":107.842,"close":107.845,"volume":0.6011800169944763},{"timestamp":1742399400000,"open":107.899,"high":107.899,"low":107.835,"close":107.846,"volume":1.0011800527572632},{"timestamp":1742399460000,"open":107.893,"high":107.893,"low":107.833,"close":107.833,"volume":0.800000011920929},{"timestamp":1742399520000,"open":107.834,"high":107.882,"low":107.832,"close":107.882,"volume":1},{"timestamp":1742399580000,"open":107.896,"high":107.896,"low":107.832,"close":107.832,"volume":1.2000000476837158},{"timestamp":1742399640000,"open":107.892,"high":107.897,"low":107.892,"close":107.897,"volume":0.4000000059604645},{"timestamp":1742399760000,"open":107.882,"high":107.882,"low":107.882,"close":107.882,"volume":0.20000000298023224},{"timestamp":1742399880000,"open":107.884,"high":107.884,"low":107.884,"close":107.884,"volume":0.20000000298023224},{"timestamp":1742399940000,"open":107.896,"high":107.896,"low":107.889,"close":107.889,"volume":0.4000000059604645},{"timestamp":1742400000000,"open":107.884,"high":107.884,"low":107.836,"close":107.842,"volume":0.75},{"timestamp":1742400060000,"open":107.833,"high":107.833,"low":107.795,"close":107.795,"volume":0.4000000059604645},{"timestamp":1742400120000,"open":107.835,"high":107.897,"low":107.794,"close":107.897,"volume":2.200000047683716},{"timestamp":1742400180000,"open":107.894,"high":107.897,"low":107.883,"close":107.883,"volume":0.800000011920929},{"timestamp":1742400240000,"open":107.887,"high":107.887,"low":107.882,"close":107.882,"volume":0.4000000059604645},{"timestamp":1742400420000,"open":107.932,"high":107.984,"low":107.932,"close":107.944,"volume":1.2023600339889526},{"timestamp":1742400600000,"open":107.889,"high":107.889,"low":107.782,"close":107.782,"volume":1},{"timestamp":1742400780000,"open":107.732,"high":107.743,"low":107.732,"close":107.743,"volume":0.4000000059604645},{"timestamp":1742400840000,"open":107.687,"high":107.693,"low":107.687,"close":107.693,"volume":0.20058999955654144},{"timestamp":1742400900000,"open":107.635,"high":107.635,"low":107.635,"close":107.635,"volume":0.20000000298023224},{"timestamp":1742401020000,"open":107.632,"high":107.632,"low":107.582,"close":107.582,"volume":0.6000000238418579},{"timestamp":1742401140000,"open":107.635,"high":107.635,"low":107.635,"close":107.635,"volume":0.20000000298023224},{"timestamp":1742401200000,"open":107.639,"high":107.639,"low":107.583,"close":107.594,"volume":1.350000023841858},{"timestamp":1742401320000,"open":107.589,"high":107.642,"low":107.589,"close":107.642,"volume":0.6000000238418579},{"timestamp":1742401380000,"open":107.592,"high":107.642,"low":107.592,"close":107.642,"volume":0.4000000059604645},{"timestamp":1742401440000,"open":107.583,"high":107.647,"low":107.583,"close":107.639,"volume":2.200000047683716},{"timestamp":1742401560000,"open":107.682,"high":107.686,"low":107.682,"close":107.686,"volume":0.4000000059604645},{"timestamp":1742401680000,"open":107.692,"high":107.692,"low":107.689,"close":107.689,"volume":0.4000000059604645},{"timestamp":1742401740000,"open":107.644,"high":107.644,"low":107.582,"close":107.643,"volume":1}]