[{"timestamp":1742391000000,"open":109.095,"high":109.705,"low":109.095,"close":109.705,"volume":0.026399999856948853},{"timestamp":1742391060000,"open":109.655,"high":109.775,"low":109.655,"close":109.775,"volume":0.027300000190734863},{"timestamp":1742391120000,"open":109.775,"high":109.775,"low":109.775,"close":109.775,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":109.775,"high":109.775,"low":109.225,"close":109.225,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":109.225,"high":109.225,"low":109.225,"close":109.225,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":109.225,"high":109.595,"low":108.845,"close":108.845,"volume":0.08009999990463257},{"timestamp":1742391540000,"open":109.525,"high":109.525,"low":109.525,"close":109.525,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":109.525,"high":109.735,"low":109.525,"close":109.675,"volume":0.093299999833107},{"timestamp":1742391720000,"open":109.245,"high":109.635,"low":109.245,"close":109.605,"volume":0.15929999947547913},{"timestamp":1742391780000,"open":109.625,"high":109.625,"low":109.245,"close":109.455,"volume":0.12060000002384186},{"timestamp":1742391840000,"open":109.435,"high":109.455,"low":109.155,"close":109.155,"volume":0.10140000283718109},{"timestamp":1742391900000,"open":109.155,"high":109.335,"low":109.155,"close":109.155,"volume":0.04050000011920929},{"timestamp":1742391960000,"open":109.155,"high":109.155,"low":109.155,"close":109.155,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":109.155,"high":109.155,"low":109.155,"close":109.155,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":109.155,"high":109.155,"low":109.155,"close":109.155,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":109.575,"high":109.595,"low":109.575,"close":109.595,"volume":0.027300000190734863},{"timestamp":1742392320000,"open":109.595,"high":109.595,"low":109.595,"close":109.595,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":109.645,"high":109.645,"low":109.645,"close":109.645,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":109.655,"high":109.705,"low":109.655,"close":109.705,"volume":0.07919999957084656},{"timestamp":1742392500000,"open":109.715,"high":109.775,"low":109.715,"close":109.775,"volume":0.12060000002384186},{"timestamp":1742392560000,"open":109.785,"high":109.805,"low":109.595,"close":109.595,"volume":0.0414000004529953},{"timestamp":1742392620000,"open":109.645,"high":109.645,"low":109.645,"close":109.645,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":109.645,"high":109.645,"low":109.645,"close":109.645,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":109.645,"high":109.645,"low":109.645,"close":109.645,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":109.805,"high":109.865,"low":109.645,"close":109.865,"volume":0.11879999935626984},{"timestamp":1742392920000,"open":109.875,"high":109.885,"low":109.875,"close":109.885,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":109.885,"high":109.885,"low":109.865,"close":109.865,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":109.885,"high":110.015,"low":109.885,"close":110.015,"volume":0.1469999998807907},{"timestamp":1742393100000,"open":110.035,"high":110.105,"low":110.035,"close":110.105,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":110.145,"high":110.145,"low":110.145,"close":110.145,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":110.145,"high":110.145,"low":110.105,"close":110.105,"volume":0.06599999964237213},{"timestamp":1742393280000,"open":110.135,"high":110.155,"low":110.135,"close":110.155,"volume":0.014100000262260437},{"timestamp":1742393340000,"open":110.165,"high":110.165,"low":110.165,"close":110.165,"volume":0.04050000011920929},{"timestamp":1742393400000,"open":110.165,"high":110.165,"low":110.165,"close":110.165,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":110.175,"high":110.175,"low":110.175,"close":110.175,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":110.175,"high":110.175,"low":110.175,"close":110.175,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":110.175,"high":110.175,"low":110.175,"close":110.175,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":110.175,"high":110.175,"low":110.175,"close":110.175,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":110.265,"high":110.265,"low":110.185,"close":110.235,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":110.235,"high":110.235,"low":110.235,"close":110.235,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":110.185,"high":110.235,"low":110.185,"close":110.235,"volume":0.1356000006198883},{"timestamp":1742394120000,"open":110.185,"high":110.235,"low":110.185,"close":110.185,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":110.185,"high":110.185,"low":110.185,"close":110.185,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":110.185,"high":110.185,"low":110.185,"close":110.185,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":110.185,"high":110.185,"low":110.185,"close":110.185,"volume":0.06599999964237213},{"timestamp":1742394420000,"open":110.185,"high":110.185,"low":110.185,"close":110.185,"volume":0.10559999942779541},{"timestamp":1742394540000,"open":110.185,"high":110.185,"low":110.185,"close":110.185,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":110.205,"high":110.235,"low":110.185,"close":110.225,"volume":0.06780000030994415},{"timestamp":1742394660000,"open":110.225,"high":110.335,"low":110.215,"close":110.335,"volume":0.061799999326467514},{"timestamp":1742394780000,"open":110.335,"high":110.335,"low":110.335,"close":110.335,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":110.335,"high":110.335,"low":110.255,"close":110.255,"volume":0.09719999879598618},{"timestamp":1742394960000,"open":110.255,"high":110.255,"low":110.255,"close":110.255,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":110.255,"high":110.255,"low":110.255,"close":110.255,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":110.255,"high":110.255,"low":110.255,"close":110.255,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":110.255,"high":110.255,"low":110.255,"close":110.255,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":110.255,"high":110.255,"low":110.255,"close":110.255,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":110.215,"high":110.215,"low":110.215,"close":110.215,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":110.215,"high":110.215,"low":110.175,"close":110.195,"volume":0.07079999893903732},{"timestamp":1742395500000,"open":110.195,"high":110.195,"low":110.195,"close":110.195,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":110.195,"high":110.195,"low":110.195,"close":110.195,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":110.245,"high":110.245,"low":110.225,"close":110.225,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":110.195,"high":110.195,"low":110.195,"close":110.195,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":110.195,"high":110.285,"low":110.195,"close":110.195,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":110.195,"high":110.295,"low":110.195,"close":110.295,"volume":0.04050000011920929},{"timestamp":1742395860000,"open":110.225,"high":110.225,"low":110.225,"close":110.225,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":110.225,"high":110.225,"low":110.225,"close":110.225,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":110.255,"high":110.255,"low":110.255,"close":110.255,"volume":0.027300000190734863},{"timestamp":1742396040000,"open":110.225,"high":110.225,"low":110.225,"close":110.225,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":110.225,"high":110.235,"low":110.195,"close":110.235,"volume":0.06689999997615814},{"timestamp":1742396160000,"open":110.235,"high":110.235,"low":110.235,"close":110.235,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":110.265,"high":110.265,"low":110.265,"close":110.265,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":110.275,"high":110.275,"low":110.275,"close":110.275,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":110.195,"high":110.195,"low":110.195,"close":110.195,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":110.205,"high":110.205,"low":110.205,"close":110.205,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":110.265,"high":110.265,"low":110.265,"close":110.265,"volume":0.027300000190734863},{"timestamp":1742396520000,"open":110.275,"high":110.355,"low":110.275,"close":110.355,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":110.365,"high":110.435,"low":110.365,"close":110.435,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":110.465,"high":110.465,"low":110.465,"close":110.465,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":110.465,"high":110.465,"low":110.435,"close":110.435,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":110.415,"high":110.415,"low":110.415,"close":110.415,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":110.475,"high":110.475,"low":110.415,"close":110.415,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":110.415,"high":110.415,"low":110.395,"close":110.395,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":110.395,"high":110.395,"low":110.395,"close":110.395,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":110.415,"high":110.415,"low":110.395,"close":110.395,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":110.395,"high":110.395,"low":110.305,"close":110.335,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":110.317,"high":110.317,"low":110.125,"close":110.125,"volume":0.022199999541044235},{"timestamp":1742397480000,"open":110.125,"high":110.125,"low":110.125,"close":110.125,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":110.175,"high":110.175,"low":109.915,"close":109.975,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":110.155,"high":110.155,"low":110.155,"close":110.155,"volume":0.0008999999845400453},{"timestamp":1742397720000,"open":110.155,"high":110.215,"low":109.975,"close":110.215,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":110.325,"high":110.325,"low":110.215,"close":110.215,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":110.215,"high":110.215,"low":110.215,"close":110.215,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":110.215,"high":110.215,"low":110.215,"close":110.215,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":110.215,"high":110.215,"low":110.085,"close":110.085,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":110.085,"high":110.085,"low":110.085,"close":110.085,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":110.235,"high":110.235,"low":110.235,"close":110.235,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":110.085,"high":110.195,"low":110.085,"close":110.195,"volume":0.014100000262260437},{"timestamp":1742398620000,"open":110.235,"high":110.235,"low":110.235,"close":110.235,"volume":0.014100000262260437},{"timestamp":1742398680000,"open":110.235,"high":110.235,"low":110.235,"close":110.235,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":110.235,"high":110.235,"low":110.235,"close":110.235,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":110.195,"high":110.225,"low":110.195,"close":110.195,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":110.235,"high":110.235,"low":110.235,"close":110.235,"volume":0.0008999999845400453},{"timestamp":1742399340000,"open":110.235,"high":110.325,"low":110.235,"close":110.325,"volume":0.04050000011920929},{"timestamp":1742399400000,"open":110.245,"high":110.325,"low":110.245,"close":110.325,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":110.325,"high":110.325,"low":110.325,"close":110.325,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":110.385,"high":110.385,"low":110.325,"close":110.325,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":110.325,"high":110.325,"low":110.325,"close":110.325,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":110.325,"high":110.325,"low":110.325,"close":110.325,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":110.365,"high":110.385,"low":110.365,"close":110.385,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":110.425,"high":110.435,"low":110.425,"close":110.435,"volume":0.027300000190734863},{"timestamp":1742400060000,"open":110.475,"high":110.475,"low":110.475,"close":110.475,"volume":0.0008999999845400453},{"timestamp":1742400120000,"open":110.435,"high":110.435,"low":110.435,"close":110.435,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":110.475,"high":110.475,"low":110.475,"close":110.475,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":110.485,"high":110.485,"low":110.485,"close":110.485,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":110.495,"high":110.495,"low":110.495,"close":110.495,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":110.495,"high":110.535,"low":110.495,"close":110.525,"volume":0.06689999997615814},{"timestamp":1742400720000,"open":110.535,"high":110.535,"low":110.535,"close":110.535,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":110.525,"high":110.525,"low":110.495,"close":110.525,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":110.525,"high":110.525,"low":110.525,"close":110.525,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":110.525,"high":110.545,"low":110.495,"close":110.495,"volume":0.061799999326467514},{"timestamp":1742401260000,"open":110.515,"high":110.515,"low":110.515,"close":110.515,"volume":0.0008999999845400453},{"timestamp":1742401320000,"open":110.525,"high":110.545,"low":110.525,"close":110.545,"volume":0.053700000047683716},{"timestamp":1742401380000,"open":110.615,"high":110.615,"low":110.535,"close":110.615,"volume":0.08100000023841858},{"timestamp":1742401440000,"open":110.615,"high":110.615,"low":110.615,"close":110.615,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":110.615,"high":110.615,"low":110.615,"close":110.615,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":110.545,"high":110.545,"low":110.495,"close":110.535,"volume":0.06689999997615814},{"timestamp":1742401620000,"open":110.535,"high":110.535,"low":110.495,"close":110.495,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":110.505,"high":110.505,"low":110.505,"close":110.505,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":110.505,"high":110.505,"low":110.505,"close":110.505,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":110.505,"high":110.505,"low":110.455,"close":110.455,"volume":0.07919999957084656},{"timestamp":1742401920000,"open":110.455,"high":110.455,"low":110.455,"close":110.455,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":110.465,"high":110.465,"low":110.365,"close":110.415,"volume":0.07769999653100967},{"timestamp":1742402040000,"open":110.415,"high":110.455,"low":110.405,"close":110.405,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":110.465,"high":110.465,"low":110.405,"close":110.405,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":110.465,"high":110.465,"low":110.405,"close":110.405,"volume":0.061799999326467514},{"timestamp":1742402220000,"open":110.405,"high":110.415,"low":110.405,"close":110.415,"volume":0.014100000262260437},{"timestamp":1742402280000,"open":110.415,"high":110.455,"low":110.415,"close":110.415,"volume":0.053700000047683716},{"timestamp":1742402340000,"open":110.415,"high":110.455,"low":110.415,"close":110.455,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":110.415,"high":110.415,"low":110.285,"close":110.315,"volume":0.10559999942779541},{"timestamp":1742402460000,"open":110.315,"high":110.315,"low":110.315,"close":110.315,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":110.315,"high":110.355,"low":110.315,"close":110.355,"volume":0.027300000190734863},{"timestamp":1742402580000,"open":110.335,"high":110.335,"low":110.335,"close":110.335,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":110.375,"high":110.375,"low":110.355,"close":110.355,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":110.305,"high":110.315,"low":110.285,"close":110.285,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":110.285,"high":110.325,"low":110.285,"close":110.325,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":110.315,"high":110.315,"low":110.305,"close":110.305,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":110.325,"high":110.325,"low":110.325,"close":110.325,"volume":0.0008999999845400453},{"timestamp":1742403000000,"open":110.325,"high":110.325,"low":110.285,"close":110.285,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":110.285,"high":110.305,"low":110.285,"close":110.305,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":110.355,"high":110.425,"low":110.355,"close":110.425,"volume":0.093299999833107},{"timestamp":1742403240000,"open":110.445,"high":110.515,"low":110.445,"close":110.515,"volume":0.05460000038146973},{"timestamp":1742403300000,"open":110.525,"high":110.525,"low":110.515,"close":110.525,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":110.505,"high":110.505,"low":110.445,"close":110.445,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":110.445,"high":110.445,"low":110.355,"close":110.405,"volume":0.08820000290870667},{"timestamp":1742403480000,"open":110.355,"high":110.385,"low":110.335,"close":110.385,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":110.385,"high":110.395,"low":110.385,"close":110.395,"volume":0.014100000262260437},{"timestamp":1742403600000,"open":110.425,"high":110.425,"low":110.395,"close":110.395,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":110.395,"high":110.395,"low":110.395,"close":110.395,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":110.355,"high":110.355,"low":110.305,"close":110.305,"volume":0.08820000290870667},{"timestamp":1742403840000,"open":110.305,"high":110.305,"low":110.305,"close":110.305,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":110.305,"high":110.305,"low":110.235,"close":110.235,"volume":0.061799999326467514},{"timestamp":1742403960000,"open":110.235,"high":110.235,"low":110.005,"close":110.185,"volume":0.08820000290870667},{"timestamp":1742404020000,"open":110.145,"high":110.145,"low":110.145,"close":110.145,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":110.135,"high":110.145,"low":110.115,"close":110.115,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":110.085,"high":110.085,"low":109.925,"close":110.045,"volume":0.12780000269412994},{"timestamp":1742404200000,"open":109.945,"high":110.135,"low":109.945,"close":110.135,"volume":0.014100000262260437},{"timestamp":1742404260000,"open":109.955,"high":110.025,"low":109.955,"close":110.025,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":110.065,"high":110.065,"low":109.955,"close":109.955,"volume":0.06599999964237213},{"timestamp":1742404380000,"open":109.995,"high":109.995,"low":109.995,"close":109.995,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":109.955,"high":109.955,"low":109.955,"close":109.955,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":109.985,"high":109.995,"low":109.985,"close":109.995,"volume":0.0017999999690800905},{"timestamp":1742404560000,"open":109.995,"high":109.995,"low":109.985,"close":109.985,"volume":0.03539999946951866},{"timestamp":1742404620000,"open":109.955,"high":110.045,"low":109.955,"close":110.015,"volume":0.15839999914169312},{"timestamp":1742404680000,"open":110.005,"high":110.005,"low":110.005,"close":110.005,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":110.075,"high":110.075,"low":109.995,"close":109.995,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":109.955,"high":109.995,"low":109.955,"close":109.995,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":109.995,"high":110.005,"low":109.995,"close":110.005,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":110.005,"high":110.005,"low":109.955,"close":109.955,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":109.955,"high":110.005,"low":109.955,"close":110.005,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":110.025,"high":110.035,"low":110.025,"close":110.035,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":110.025,"high":110.025,"low":110.025,"close":110.025,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":110.035,"high":110.035,"low":110.035,"close":110.035,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":110.025,"high":110.025,"low":110.025,"close":110.025,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":110.035,"high":110.035,"low":110.035,"close":110.035,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":110.065,"high":110.145,"low":110.035,"close":110.115,"volume":0.13289999961853027},{"timestamp":1742405820000,"open":110.115,"high":110.115,"low":110.115,"close":110.115,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":110.115,"high":110.165,"low":110.115,"close":110.125,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":110.115,"high":110.125,"low":110.115,"close":110.125,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":110.195,"high":110.195,"low":110.125,"close":110.145,"volume":0.08009999990463257},{"timestamp":1742406120000,"open":110.155,"high":110.155,"low":110.145,"close":110.145,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":110.125,"high":110.125,"low":109.955,"close":109.995,"volume":0.18060000240802765},{"timestamp":1742406360000,"open":109.995,"high":110.005,"low":109.955,"close":109.995,"volume":0.08489999920129776},{"timestamp":1742406420000,"open":109.955,"high":109.985,"low":109.955,"close":109.985,"volume":0.07919999957084656},{"timestamp":1742406660000,"open":109.985,"high":109.985,"low":109.985,"close":109.985,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":110.075,"high":110.075,"low":109.985,"close":109.985,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":110.075,"high":110.075,"low":110.035,"close":110.035,"volume":0.027300000190734863},{"timestamp":1742407020000,"open":110.165,"high":110.165,"low":110.045,"close":110.065,"volume":0.03629999980330467},{"timestamp":1742407080000,"open":110.065,"high":110.155,"low":110.065,"close":110.065,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":110.085,"high":110.085,"low":109.985,"close":109.995,"volume":0.07919999957084656},{"timestamp":1742407200000,"open":109.915,"high":110.225,"low":109.915,"close":110.195,"volume":0.11100000143051147},{"timestamp":1742407260000,"open":110.155,"high":110.235,"low":109.735,"close":109.825,"volume":0.15839999914169312},{"timestamp":1742407320000,"open":109.915,"high":109.935,"low":109.915,"close":109.935,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":110.005,"high":110.205,"low":110.005,"close":110.205,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":110.205,"high":110.205,"low":110.165,"close":110.175,"volume":0.03629999980330467},{"timestamp":1742407500000,"open":110.185,"high":110.185,"low":110.135,"close":110.135,"volume":0.052799999713897705},{"timestamp":1742407560000,"open":110.135,"high":110.135,"low":110.135,"close":110.135,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":110.135,"high":110.185,"low":110.135,"close":110.185,"volume":0.014100000262260437},{"timestamp":1742407680000,"open":110.185,"high":110.245,"low":110.185,"close":110.185,"volume":0.093299999833107},{"timestamp":1742407740000,"open":110.235,"high":110.315,"low":110.235,"close":110.315,"volume":0.04230000078678131},{"timestamp":1742407800000,"open":110.305,"high":110.445,"low":110.305,"close":110.445,"volume":0.08190000057220459},{"timestamp":1742407860000,"open":110.475,"high":110.485,"low":110.475,"close":110.485,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":110.485,"high":110.485,"low":110.445,"close":110.445,"volume":0.061799999326467514},{"timestamp":1742407980000,"open":110.495,"high":110.495,"low":110.445,"close":110.475,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":110.475,"high":110.475,"low":110.425,"close":110.455,"volume":0.03629999980330467},{"timestamp":1742408160000,"open":110.425,"high":110.445,"low":110.425,"close":110.435,"volume":0.06599999964237213},{"timestamp":1742408220000,"open":110.435,"high":110.435,"low":110.395,"close":110.395,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":110.395,"high":110.395,"low":110.355,"close":110.355,"volume":0.061799999326467514},{"timestamp":1742408340000,"open":110.355,"high":110.355,"low":110.295,"close":110.295,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":110.295,"high":110.295,"low":110.295,"close":110.295,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":110.295,"high":110.305,"low":110.295,"close":110.305,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":110.315,"high":110.375,"low":110.315,"close":110.375,"volume":0.053700000047683716},{"timestamp":1742408580000,"open":110.375,"high":110.385,"low":110.375,"close":110.385,"volume":0.014100000262260437},{"timestamp":1742408640000,"open":110.385,"high":110.385,"low":110.305,"close":110.305,"volume":0.04859999939799309},{"timestamp":1742408700000,"open":110.315,"high":110.315,"low":110.315,"close":110.315,"volume":0.0008999999845400453},{"timestamp":1742408760000,"open":110.295,"high":110.295,"low":110.295,"close":110.295,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":110.245,"high":110.245,"low":110.135,"close":110.215,"volume":0.07919999957084656},{"timestamp":1742409000000,"open":110.315,"high":110.315,"low":110.315,"close":110.315,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":110.315,"high":110.315,"low":110.315,"close":110.315,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":110.325,"high":110.375,"low":110.325,"close":110.375,"volume":0.08009999990463257},{"timestamp":1742409180000,"open":110.385,"high":110.395,"low":110.295,"close":110.295,"volume":0.16920000314712524},{"timestamp":1742409240000,"open":110.295,"high":110.295,"low":110.245,"close":110.265,"volume":0.09809999912977219},{"timestamp":1742409300000,"open":110.335,"high":110.335,"low":110.335,"close":110.335,"volume":0.04050000011920929},{"timestamp":1742409360000,"open":110.345,"high":110.355,"low":110.345,"close":110.355,"volume":0.0017999999690800905},{"timestamp":1742409420000,"open":110.345,"high":110.365,"low":110.335,"close":110.365,"volume":0.052799999713897705},{"timestamp":1742409480000,"open":110.365,"high":110.365,"low":110.335,"close":110.335,"volume":0.061799999326467514},{"timestamp":1742409540000,"open":110.335,"high":110.335,"low":110.335,"close":110.335,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":110.335,"high":110.355,"low":110.305,"close":110.305,"volume":0.08910000324249268},{"timestamp":1742409660000,"open":110.315,"high":110.325,"low":110.315,"close":110.325,"volume":0.053700000047683716},{"timestamp":1742409720000,"open":110.325,"high":110.325,"low":110.325,"close":110.325,"volume":0.03959999978542328},{"timestamp":1742409780000,"open":110.365,"high":110.445,"low":110.365,"close":110.405,"volume":0.0414000004529953},{"timestamp":1742409840000,"open":110.445,"high":110.445,"low":110.325,"close":110.375,"volume":0.05460000038146973},{"timestamp":1742409900000,"open":110.385,"high":110.395,"low":110.325,"close":110.325,"volume":0.06270000338554382},{"timestamp":1742409960000,"open":110.315,"high":110.315,"low":110.315,"close":110.315,"volume":0.03959999978542328},{"timestamp":1742410020000,"open":110.325,"high":110.325,"low":110.325,"close":110.325,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":110.325,"high":110.325,"low":110.325,"close":110.325,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":110.385,"high":110.455,"low":110.325,"close":110.365,"volume":0.11729999631643295},{"timestamp":1742410200000,"open":110.365,"high":110.365,"low":110.345,"close":110.365,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":110.385,"high":110.395,"low":110.345,"close":110.355,"volume":0.09000000357627869},{"timestamp":1742410320000,"open":110.355,"high":110.465,"low":110.355,"close":110.385,"volume":0.4043999910354614},{"timestamp":1742410380000,"open":110.425,"high":110.425,"low":110.425,"close":110.425,"volume":0.06689999997615814},{"timestamp":1742410440000,"open":110.455,"high":110.455,"low":110.345,"close":110.345,"volume":0.093299999833107},{"timestamp":1742410500000,"open":110.325,"high":110.395,"low":110.265,"close":110.385,"volume":0.11129999905824661},{"timestamp":1742410560000,"open":110.415,"high":110.415,"low":110.385,"close":110.385,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":110.385,"high":110.385,"low":110.265,"close":110.285,"volume":0.06689999997615814},{"timestamp":1742410740000,"open":110.285,"high":110.335,"low":110.285,"close":110.325,"volume":0.08009999990463257},{"timestamp":1742410800000,"open":110.375,"high":110.405,"low":110.325,"close":110.405,"volume":0.06780000030994415},{"timestamp":1742410860000,"open":110.405,"high":110.405,"low":110.325,"close":110.325,"volume":0.04859999939799309},{"timestamp":1742410920000,"open":110.355,"high":110.355,"low":110.325,"close":110.355,"volume":0.06689999997615814},{"timestamp":1742410980000,"open":110.385,"high":110.385,"low":110.385,"close":110.385,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":110.395,"high":110.425,"low":110.385,"close":110.385,"volume":0.053700000047683716},{"timestamp":1742411100000,"open":110.385,"high":110.465,"low":110.355,"close":110.395,"volume":0.11010000109672546},{"timestamp":1742411160000,"open":110.405,"high":110.405,"low":110.325,"close":110.335,"volume":0.094200000166893},{"timestamp":1742411220000,"open":110.335,"high":110.335,"low":110.335,"close":110.335,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":110.335,"high":110.375,"low":110.335,"close":110.375,"volume":0.08009999990463257},{"timestamp":1742411340000,"open":110.375,"high":110.375,"low":110.325,"close":110.335,"volume":0.08910000324249268},{"timestamp":1742411400000,"open":110.325,"high":110.325,"low":110.325,"close":110.325,"volume":0.052799999713897705},{"timestamp":1742411460000,"open":110.325,"high":110.325,"low":110.265,"close":110.295,"volume":0.09390000253915787},{"timestamp":1742411520000,"open":110.295,"high":110.295,"low":110.155,"close":110.205,"volume":0.09719999879598618},{"timestamp":1742411580000,"open":110.205,"high":110.235,"low":110.155,"close":110.155,"volume":0.07919999957084656},{"timestamp":1742411640000,"open":110.215,"high":110.325,"low":110.215,"close":110.265,"volume":0.05550000071525574},{"timestamp":1742411700000,"open":110.275,"high":110.355,"low":110.265,"close":110.315,"volume":0.09510000050067902},{"timestamp":1742411760000,"open":110.355,"high":110.355,"low":110.315,"close":110.315,"volume":0.05040000006556511},{"timestamp":1742411820000,"open":110.315,"high":110.325,"low":110.305,"close":110.325,"volume":0.08489999920129776},{"timestamp":1742411880000,"open":110.265,"high":110.265,"low":110.185,"close":110.185,"volume":0.07079999893903732},{"timestamp":1742411940000,"open":110.185,"high":110.185,"low":110.185,"close":110.185,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":110.205,"high":110.295,"low":110.185,"close":110.265,"volume":0.08009999990463257},{"timestamp":1742412060000,"open":110.185,"high":110.245,"low":110.185,"close":110.205,"volume":0.08910000324249268},{"timestamp":1742412120000,"open":110.185,"high":110.235,"low":110.185,"close":110.185,"volume":0.06599999964237213},{"timestamp":1742412180000,"open":110.205,"high":110.205,"low":110.185,"close":110.185,"volume":0.06270000338554382},{"timestamp":1742412240000,"open":110.205,"high":110.205,"low":110.155,"close":110.185,"volume":0.053700000047683716},{"timestamp":1742412360000,"open":110.185,"high":110.185,"low":110.155,"close":110.155,"volume":0.03539999946951866},{"timestamp":1742412420000,"open":110.155,"high":110.155,"low":110.005,"close":110.005,"volume":0.08820000290870667},{"timestamp":1742412480000,"open":109.955,"high":110.065,"low":109.955,"close":109.975,"volume":0.08820000290870667},{"timestamp":1742412540000,"open":109.975,"high":110.005,"low":109.975,"close":109.995,"volume":0.094200000166893},{"timestamp":1742412600000,"open":110.015,"high":110.145,"low":110.015,"close":110.025,"volume":0.09690000116825104},{"timestamp":1742412660000,"open":109.955,"high":110.065,"low":109.955,"close":110.065,"volume":0.052799999713897705},{"timestamp":1742412720000,"open":110.085,"high":110.095,"low":110.085,"close":110.085,"volume":0.06780000030994415},{"timestamp":1742412780000,"open":110.105,"high":110.135,"low":110.085,"close":110.135,"volume":0.06689999997615814},{"timestamp":1742412840000,"open":110.135,"high":110.135,"low":110.135,"close":110.135,"volume":0.026399999856948853},{"timestamp":1742412900000,"open":110.135,"high":110.135,"low":110.135,"close":110.135,"volume":0.026399999856948853},{"timestamp":1742412960000,"open":110.135,"high":110.195,"low":110.135,"close":110.195,"volume":0.04050000011920929},{"timestamp":1742413020000,"open":110.265,"high":110.265,"low":110.265,"close":110.265,"volume":0.093299999833107},{"timestamp":1742413080000,"open":110.325,"high":110.365,"low":110.195,"close":110.345,"volume":0.1469999998807907},{"timestamp":1742413140000,"open":110.385,"high":110.385,"low":110.325,"close":110.365,"volume":0.14190000295639038},{"timestamp":1742413200000,"open":110.395,"high":110.395,"low":110.345,"close":110.345,"volume":0.09239999949932098},{"timestamp":1742413260000,"open":110.385,"high":110.455,"low":110.385,"close":110.425,"volume":0.0723000019788742},{"timestamp":1742413320000,"open":110.425,"high":110.425,"low":110.325,"close":110.325,"volume":0.03539999946951866},{"timestamp":1742413380000,"open":110.325,"high":110.335,"low":110.215,"close":110.335,"volume":0.03959999978542328},{"timestamp":1742413440000,"open":110.395,"high":110.395,"low":110.335,"close":110.355,"volume":0.093299999833107},{"timestamp":1742413500000,"open":110.355,"high":110.445,"low":110.355,"close":110.355,"volume":0.22439999878406525},{"timestamp":1742413560000,"open":110.385,"high":110.385,"low":110.385,"close":110.385,"volume":0.06689999997615814},{"timestamp":1742413620000,"open":110.385,"high":110.385,"low":110.335,"close":110.335,"volume":0.026399999856948853},{"timestamp":1742413680000,"open":110.335,"high":110.335,"low":110.245,"close":110.245,"volume":0.14190000295639038},{"timestamp":1742413740000,"open":110.295,"high":110.295,"low":110.295,"close":110.295,"volume":0.04050000011920929},{"timestamp":1742413800000,"open":110.235,"high":110.235,"low":110.135,"close":110.185,"volume":0.11640000343322754},{"timestamp":1742413860000,"open":110.185,"high":110.185,"low":110.145,"close":110.145,"volume":0.07500000298023224},{"timestamp":1742413920000,"open":110.145,"high":110.245,"low":110.145,"close":110.245,"volume":0.13289999961853027},{"timestamp":1742413980000,"open":110.245,"high":110.265,"low":110.145,"close":110.205,"volume":0.11129999905824661},{"timestamp":1742414040000,"open":110.215,"high":110.225,"low":110.185,"close":110.185,"volume":0.07590000331401825},{"timestamp":1742414100000,"open":110.135,"high":110.255,"low":110.135,"close":110.195,"volume":0.17430000007152557},{"timestamp":1742414160000,"open":110.195,"high":110.225,"low":110.135,"close":110.185,"volume":0.093299999833107},{"timestamp":1742414220000,"open":110.205,"high":110.235,"low":110.185,"close":110.185,"volume":0.12150000035762787},{"timestamp":1742414280000,"open":110.185,"high":110.265,"low":110.185,"close":110.255,"volume":0.16019999980926514},{"timestamp":1742414340000,"open":110.295,"high":110.295,"low":109.965,"close":109.965,"volume":0.1356000006198883}]