[{"timestamp":1742391000000,"open":106.454,"high":106.464,"low":103.634,"close":103.634,"volume":0.11460000276565552},{"timestamp":1742391060000,"open":103.634,"high":103.634,"low":102.974,"close":103.104,"volume":0.13289999961853027},{"timestamp":1742391120000,"open":103.104,"high":104.814,"low":103.104,"close":104.814,"volume":0.18330000340938568},{"timestamp":1742391180000,"open":104.814,"high":105.174,"low":103.584,"close":103.584,"volume":0.3012000024318695},{"timestamp":1742391240000,"open":104.074,"high":105.994,"low":103.674,"close":105.754,"volume":0.16110000014305115},{"timestamp":1742391300000,"open":105.764,"high":106.984,"low":105.754,"close":106.094,"volume":0.46380001306533813},{"timestamp":1742391360000,"open":105.994,"high":107.004,"low":105.994,"close":106.564,"volume":0.2831999957561493},{"timestamp":1742391420000,"open":106.574,"high":106.594,"low":106.114,"close":106.124,"volume":0.07590000331401825},{"timestamp":1742391480000,"open":106.184,"high":107.164,"low":106.034,"close":106.704,"volume":0.30809998512268066},{"timestamp":1742391540000,"open":106.814,"high":107.924,"low":106.814,"close":106.994,"volume":0.5856000185012817},{"timestamp":1742391600000,"open":107.494,"high":108.244,"low":107.064,"close":107.294,"volume":0.38040000200271606},{"timestamp":1742391660000,"open":107.304,"high":107.994,"low":107.004,"close":107.004,"volume":0.33180001378059387},{"timestamp":1742391720000,"open":107.004,"high":107.134,"low":106.524,"close":107.114,"volume":0.2484000027179718},{"timestamp":1742391780000,"open":107.124,"high":107.124,"low":106.014,"close":106.364,"volume":0.3977999985218048},{"timestamp":1742391840000,"open":106.374,"high":106.834,"low":106.374,"close":106.834,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":106.834,"high":107.114,"low":106.014,"close":106.434,"volume":0.1437000036239624},{"timestamp":1742391960000,"open":106.434,"high":106.434,"low":105.554,"close":105.554,"volume":0.19380000233650208},{"timestamp":1742392020000,"open":105.554,"high":106.314,"low":105.334,"close":106.304,"volume":0.16110000014305115},{"timestamp":1742392080000,"open":106.324,"high":106.334,"low":106.324,"close":106.334,"volume":0.13199999928474426},{"timestamp":1742392140000,"open":106.614,"high":107.134,"low":106.424,"close":106.814,"volume":0.26579999923706055},{"timestamp":1742392200000,"open":106.814,"high":106.924,"low":105.864,"close":105.864,"volume":0.17249999940395355},{"timestamp":1742392260000,"open":105.904,"high":106.174,"low":105.854,"close":105.854,"volume":0.16019999980926514},{"timestamp":1742392320000,"open":105.854,"high":105.954,"low":105.854,"close":105.954,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":105.854,"high":105.854,"low":105.774,"close":105.774,"volume":0.09239999949932098},{"timestamp":1742392440000,"open":105.764,"high":105.934,"low":105.764,"close":105.934,"volume":0.13379999995231628},{"timestamp":1742392500000,"open":105.934,"high":105.974,"low":105.904,"close":105.974,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":105.974,"high":106.044,"low":105.974,"close":106.044,"volume":0.15929999947547913},{"timestamp":1742392620000,"open":106.044,"high":106.354,"low":106.044,"close":106.354,"volume":0.18569999933242798},{"timestamp":1742392680000,"open":106.504,"high":106.744,"low":106.494,"close":106.604,"volume":0.1469999998807907},{"timestamp":1742392740000,"open":106.644,"high":107.094,"low":106.644,"close":106.844,"volume":0.13050000369548798},{"timestamp":1742392800000,"open":106.844,"high":107.494,"low":106.844,"close":107.494,"volume":0.15600000321865082},{"timestamp":1742392860000,"open":107.574,"high":108.534,"low":107.494,"close":108.534,"volume":0.2370000034570694},{"timestamp":1742392920000,"open":108.934,"high":109.584,"low":108.934,"close":108.944,"volume":0.2879999876022339},{"timestamp":1742392980000,"open":109.054,"high":109.054,"low":108.734,"close":108.784,"volume":0.17339999973773956},{"timestamp":1742393040000,"open":108.784,"high":109.004,"low":108.784,"close":108.894,"volume":0.13379999995231628},{"timestamp":1742393100000,"open":109.034,"high":109.234,"low":108.894,"close":108.894,"volume":0.6462000012397766},{"timestamp":1742393160000,"open":109.074,"high":109.154,"low":108.894,"close":109.094,"volume":0.3231000006198883},{"timestamp":1742393220000,"open":109.234,"high":109.404,"low":109.234,"close":109.404,"volume":0.10740000009536743},{"timestamp":1742393280000,"open":109.404,"high":109.614,"low":109.404,"close":109.614,"volume":0.10559999942779541},{"timestamp":1742393340000,"open":109.444,"high":110.104,"low":109.444,"close":109.974,"volume":0.21480000019073486},{"timestamp":1742393400000,"open":110.044,"high":110.084,"low":109.864,"close":110.084,"volume":0.11879999935626984},{"timestamp":1742393460000,"open":110.374,"high":110.504,"low":110.084,"close":110.354,"volume":0.08820000290870667},{"timestamp":1742393520000,"open":110.424,"high":110.424,"low":110.354,"close":110.354,"volume":0.027300000190734863},{"timestamp":1742393580000,"open":110.364,"high":110.364,"low":109.964,"close":109.964,"volume":0.2508000135421753},{"timestamp":1742393640000,"open":109.864,"high":109.864,"low":109.864,"close":109.864,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":109.944,"high":109.964,"low":109.944,"close":109.964,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":110.174,"high":110.194,"low":110.174,"close":110.194,"volume":0.07500000298023224},{"timestamp":1742393820000,"open":110.284,"high":110.524,"low":110.284,"close":110.444,"volume":0.1988999992609024},{"timestamp":1742393880000,"open":110.344,"high":110.354,"low":110.174,"close":110.354,"volume":0.093299999833107},{"timestamp":1742393940000,"open":110.354,"high":110.704,"low":110.354,"close":110.704,"volume":0.23849999904632568},{"timestamp":1742394000000,"open":110.704,"high":110.864,"low":110.274,"close":110.544,"volume":0.16019999980926514},{"timestamp":1742394060000,"open":110.684,"high":110.804,"low":109.754,"close":109.764,"volume":0.28200000524520874},{"timestamp":1742394120000,"open":109.764,"high":110.194,"low":109.744,"close":110.034,"volume":0.2393999993801117},{"timestamp":1742394180000,"open":110.184,"high":110.344,"low":110.184,"close":110.344,"volume":0.093299999833107},{"timestamp":1742394240000,"open":110.344,"high":110.384,"low":109.844,"close":110.374,"volume":0.18569999933242798},{"timestamp":1742394300000,"open":110.224,"high":110.384,"low":110.224,"close":110.384,"volume":0.1451999992132187},{"timestamp":1742394360000,"open":110.384,"high":110.394,"low":110.234,"close":110.384,"volume":0.13379999995231628},{"timestamp":1742394420000,"open":110.414,"high":110.414,"low":110.244,"close":110.244,"volume":0.12870000302791595},{"timestamp":1742394480000,"open":110.244,"high":110.404,"low":109.854,"close":110.004,"volume":0.27390000224113464},{"timestamp":1742394540000,"open":110.004,"high":110.054,"low":109.854,"close":109.854,"volume":0.09239999949932098},{"timestamp":1742394600000,"open":109.854,"high":110.074,"low":109.854,"close":110.074,"volume":0.04230000078678131},{"timestamp":1742394660000,"open":110.104,"high":110.334,"low":109.854,"close":109.854,"volume":0.1460999995470047},{"timestamp":1742394720000,"open":109.854,"high":110.084,"low":109.674,"close":109.854,"volume":0.304500013589859},{"timestamp":1742394780000,"open":109.854,"high":109.854,"low":109.294,"close":109.294,"volume":0.3653999865055084},{"timestamp":1742394840000,"open":109.274,"high":109.294,"low":108.544,"close":108.744,"volume":0.33180001378059387},{"timestamp":1742394900000,"open":108.864,"high":109.284,"low":108.864,"close":109.284,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":109.344,"high":109.344,"low":109.084,"close":109.084,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":109.084,"high":109.124,"low":108.974,"close":108.974,"volume":0.12870000302791595},{"timestamp":1742395080000,"open":109.154,"high":109.364,"low":108.924,"close":109.004,"volume":0.12540000677108765},{"timestamp":1742395140000,"open":108.924,"high":108.944,"low":108.924,"close":108.944,"volume":0.17159999907016754},{"timestamp":1742395200000,"open":108.944,"high":109.474,"low":108.924,"close":108.964,"volume":0.16110000014305115},{"timestamp":1742395260000,"open":109.064,"high":109.384,"low":108.964,"close":109.384,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":108.924,"high":109.744,"low":108.924,"close":109.744,"volume":0.22439999878406525},{"timestamp":1742395380000,"open":109.744,"high":110.414,"low":109.354,"close":110.414,"volume":0.2921999990940094},{"timestamp":1742395440000,"open":110.434,"high":110.434,"low":109.684,"close":110.124,"volume":0.11550000309944153},{"timestamp":1742395500000,"open":110.124,"high":110.574,"low":110.124,"close":110.464,"volume":0.18060000240802765},{"timestamp":1742395560000,"open":110.464,"high":110.494,"low":109.684,"close":109.684,"volume":0.3003000020980835},{"timestamp":1742395620000,"open":109.684,"high":109.924,"low":109.684,"close":109.764,"volume":0.1988999992609024},{"timestamp":1742395680000,"open":109.994,"high":110.004,"low":109.764,"close":109.834,"volume":0.08100000023841858},{"timestamp":1742395740000,"open":109.844,"high":109.894,"low":109.844,"close":109.894,"volume":0.027300000190734863},{"timestamp":1742395800000,"open":110.074,"high":110.074,"low":109.894,"close":109.894,"volume":0.027300000190734863},{"timestamp":1742395860000,"open":109.994,"high":109.994,"low":109.684,"close":109.754,"volume":0.15929999947547913},{"timestamp":1742395920000,"open":109.784,"high":109.794,"low":109.644,"close":109.644,"volume":0.11969999969005585},{"timestamp":1742395980000,"open":109.664,"high":109.684,"low":109.664,"close":109.684,"volume":0.04050000011920929},{"timestamp":1742396040000,"open":109.694,"high":109.694,"low":109.374,"close":109.374,"volume":0.16740000247955322},{"timestamp":1742396100000,"open":109.374,"high":109.594,"low":109.374,"close":109.594,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":109.594,"high":109.624,"low":109.594,"close":109.624,"volume":0.028200000524520874},{"timestamp":1742396220000,"open":109.624,"high":109.714,"low":109.624,"close":109.644,"volume":0.10559999942779541},{"timestamp":1742396280000,"open":109.644,"high":109.714,"low":109.644,"close":109.684,"volume":0.04050000011920929},{"timestamp":1742396340000,"open":109.714,"high":109.714,"low":109.494,"close":109.494,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":109.574,"high":109.664,"low":109.574,"close":109.664,"volume":0.08009999990463257},{"timestamp":1742396460000,"open":109.674,"high":109.674,"low":109.494,"close":109.494,"volume":0.08009999990463257},{"timestamp":1742396520000,"open":109.284,"high":109.284,"low":109.214,"close":109.224,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":109.264,"high":109.264,"low":109.224,"close":109.234,"volume":0.093299999833107},{"timestamp":1742396700000,"open":109.234,"high":109.234,"low":109.054,"close":109.054,"volume":0.1979999989271164},{"timestamp":1742396760000,"open":108.944,"high":108.944,"low":108.824,"close":108.824,"volume":0.11460000276565552},{"timestamp":1742396820000,"open":108.834,"high":109.194,"low":108.834,"close":109.194,"volume":0.1460999995470047},{"timestamp":1742396880000,"open":109.214,"high":109.374,"low":109.194,"close":109.194,"volume":0.1551000028848648},{"timestamp":1742397000000,"open":109.194,"high":109.204,"low":108.534,"close":108.534,"volume":0.2079000025987625},{"timestamp":1742397060000,"open":108.534,"high":108.534,"low":108.494,"close":108.494,"volume":0.13199999928474426},{"timestamp":1742397120000,"open":108.644,"high":108.744,"low":108.644,"close":108.644,"volume":0.027300000190734863},{"timestamp":1742397180000,"open":108.644,"high":108.644,"low":108.544,"close":108.554,"volume":0.061799999326467514},{"timestamp":1742397240000,"open":108.644,"high":108.644,"low":108.544,"close":108.544,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":108.494,"high":108.494,"low":107.784,"close":107.784,"volume":0.2070000022649765},{"timestamp":1742397360000,"open":107.934,"high":107.934,"low":107.774,"close":107.774,"volume":0.10649999976158142},{"timestamp":1742397420000,"open":107.744,"high":107.744,"low":107.294,"close":107.564,"volume":0.08820000290870667},{"timestamp":1742397480000,"open":107.144,"high":107.274,"low":106.974,"close":107.274,"volume":0.21119999885559082},{"timestamp":1742397540000,"open":107.274,"high":107.454,"low":107.114,"close":107.454,"volume":0.11969999969005585},{"timestamp":1742397600000,"open":107.524,"high":107.524,"low":107.524,"close":107.524,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":107.524,"high":107.534,"low":107.404,"close":107.414,"volume":0.09239999949932098},{"timestamp":1742397780000,"open":107.414,"high":107.414,"low":107.174,"close":107.174,"volume":0.11879999935626984},{"timestamp":1742397840000,"open":107.244,"high":107.244,"low":107.174,"close":107.174,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":107.304,"high":107.354,"low":107.304,"close":107.314,"volume":0.11969999969005585},{"timestamp":1742397960000,"open":107.424,"high":107.534,"low":107.424,"close":107.534,"volume":0.093299999833107},{"timestamp":1742398020000,"open":107.564,"high":107.594,"low":107.564,"close":107.594,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":107.434,"high":107.444,"low":107.274,"close":107.434,"volume":0.1956000030040741},{"timestamp":1742398140000,"open":107.444,"high":107.514,"low":107.444,"close":107.514,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":107.534,"high":107.554,"low":107.534,"close":107.554,"volume":0.06599999964237213},{"timestamp":1742398260000,"open":107.584,"high":107.654,"low":107.584,"close":107.654,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":107.664,"high":107.894,"low":107.664,"close":107.894,"volume":0.24120000004768372},{"timestamp":1742398380000,"open":107.954,"high":108.224,"low":107.894,"close":108.214,"volume":0.17249999940395355},{"timestamp":1742398440000,"open":108.214,"high":108.284,"low":108.214,"close":108.224,"volume":0.06689999997615814},{"timestamp":1742398500000,"open":108.244,"high":108.284,"low":108.244,"close":108.284,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":108.284,"high":108.284,"low":108.244,"close":108.244,"volume":0.04859999939799309},{"timestamp":1742398620000,"open":108.254,"high":108.254,"low":107.674,"close":107.914,"volume":0.22020000219345093},{"timestamp":1742398680000,"open":107.914,"high":108.084,"low":107.674,"close":108.084,"volume":0.08009999990463257},{"timestamp":1742398740000,"open":108.194,"high":108.194,"low":108.084,"close":108.084,"volume":0.014100000262260437},{"timestamp":1742398800000,"open":108.084,"high":108.294,"low":108.084,"close":108.294,"volume":0.07919999957084656},{"timestamp":1742398860000,"open":108.304,"high":108.664,"low":108.304,"close":108.664,"volume":0.10559999942779541},{"timestamp":1742398920000,"open":108.744,"high":108.764,"low":108.744,"close":108.764,"volume":0.014100000262260437},{"timestamp":1742398980000,"open":108.764,"high":108.764,"low":108.764,"close":108.764,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":108.944,"high":109.004,"low":108.944,"close":109.004,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":109.004,"high":109.004,"low":108.944,"close":108.954,"volume":0.03539999946951866},{"timestamp":1742399160000,"open":108.964,"high":109.084,"low":108.524,"close":109.084,"volume":0.093299999833107},{"timestamp":1742399220000,"open":109.184,"high":109.184,"low":108.624,"close":108.624,"volume":0.11550000309944153},{"timestamp":1742399280000,"open":108.994,"high":109.124,"low":108.994,"close":109.124,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":109.174,"high":109.264,"low":108.914,"close":108.914,"volume":0.04050000011920929},{"timestamp":1742399400000,"open":108.914,"high":109.044,"low":108.914,"close":109.044,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":108.904,"high":109.114,"low":108.904,"close":109.114,"volume":0.094200000166893},{"timestamp":1742399520000,"open":109.124,"high":109.214,"low":109.044,"close":109.044,"volume":0.10559999942779541},{"timestamp":1742399580000,"open":109.124,"high":109.164,"low":109.124,"close":109.164,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":109.224,"high":109.334,"low":109.124,"close":109.124,"volume":0.14100000262260437},{"timestamp":1742399700000,"open":108.794,"high":108.974,"low":108.684,"close":108.974,"volume":0.19380000233650208},{"timestamp":1742399760000,"open":108.974,"high":109.164,"low":108.974,"close":109.094,"volume":0.093299999833107},{"timestamp":1742399820000,"open":109.174,"high":109.294,"low":108.994,"close":109.224,"volume":0.08009999990463257},{"timestamp":1742399880000,"open":109.234,"high":109.234,"low":109.024,"close":109.094,"volume":0.06599999964237213},{"timestamp":1742399940000,"open":109.094,"high":109.304,"low":109.094,"close":109.304,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":109.354,"high":109.394,"low":109.244,"close":109.244,"volume":0.15929999947547913},{"timestamp":1742400060000,"open":109.244,"high":109.244,"low":109.154,"close":109.224,"volume":0.04050000011920929},{"timestamp":1742400120000,"open":109.234,"high":109.234,"low":109.234,"close":109.234,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":109.244,"high":109.244,"low":108.844,"close":109.104,"volume":0.1460999995470047},{"timestamp":1742400240000,"open":109.104,"high":109.104,"low":108.844,"close":108.844,"volume":0.06689999997615814},{"timestamp":1742400300000,"open":109.024,"high":109.024,"low":108.544,"close":108.544,"volume":0.17159999907016754},{"timestamp":1742400360000,"open":108.344,"high":108.724,"low":108.184,"close":108.534,"volume":0.16019999980926514},{"timestamp":1742400420000,"open":108.534,"high":108.884,"low":108.534,"close":108.884,"volume":0.053700000047683716},{"timestamp":1742400480000,"open":108.834,"high":108.974,"low":108.734,"close":108.974,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":108.964,"high":108.964,"low":108.794,"close":108.934,"volume":0.04859999939799309},{"timestamp":1742400600000,"open":108.944,"high":108.974,"low":108.944,"close":108.974,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":108.984,"high":109.004,"low":108.984,"close":109.004,"volume":0.03959999978542328},{"timestamp":1742400720000,"open":109.014,"high":109.014,"low":108.494,"close":108.494,"volume":0.11879999935626984},{"timestamp":1742400780000,"open":108.494,"high":108.624,"low":108.334,"close":108.624,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":108.354,"high":108.604,"low":108.354,"close":108.604,"volume":0.06689999997615814},{"timestamp":1742400900000,"open":108.614,"high":108.894,"low":108.614,"close":108.784,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":108.794,"high":108.814,"low":108.794,"close":108.814,"volume":0.027300000190734863},{"timestamp":1742401020000,"open":108.884,"high":108.944,"low":108.744,"close":108.944,"volume":0.07919999957084656},{"timestamp":1742401080000,"open":108.944,"high":108.954,"low":108.924,"close":108.924,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":108.924,"high":109.084,"low":108.924,"close":109.024,"volume":0.16019999980926514},{"timestamp":1742401200000,"open":109.034,"high":109.484,"low":109.034,"close":109.414,"volume":0.1469999998807907},{"timestamp":1742401260000,"open":109.424,"high":109.624,"low":109.424,"close":109.624,"volume":0.13289999961853027},{"timestamp":1742401320000,"open":109.634,"high":109.744,"low":109.634,"close":109.744,"volume":0.06689999997615814},{"timestamp":1742401380000,"open":109.754,"high":110.374,"low":109.754,"close":110.374,"volume":0.10740000009536743},{"timestamp":1742401440000,"open":110.384,"high":110.384,"low":109.684,"close":109.684,"volume":0.1688999980688095},{"timestamp":1742401500000,"open":109.804,"high":110.334,"low":109.804,"close":110.244,"volume":0.029999999329447746},{"timestamp":1742401560000,"open":110.374,"high":110.374,"low":110.374,"close":110.374,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":110.394,"high":110.454,"low":110.244,"close":110.244,"volume":0.09809999912977219},{"timestamp":1742401680000,"open":110.284,"high":110.334,"low":110.104,"close":110.104,"volume":0.11879999935626984},{"timestamp":1742401740000,"open":110.004,"high":110.054,"low":110.004,"close":110.054,"volume":0.09239999949932098},{"timestamp":1742401800000,"open":109.934,"high":109.934,"low":109.934,"close":109.934,"volume":0.07919999957084656},{"timestamp":1742401860000,"open":109.934,"high":109.934,"low":109.514,"close":109.514,"volume":0.11460000276565552},{"timestamp":1742401920000,"open":109.514,"high":109.514,"low":109.384,"close":109.384,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":109.764,"high":110.164,"low":109.764,"close":110.164,"volume":0.1460999995470047},{"timestamp":1742402040000,"open":110.174,"high":110.244,"low":110.084,"close":110.244,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":110.244,"high":110.244,"low":110.244,"close":110.244,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":110.374,"high":110.444,"low":110.344,"close":110.344,"volume":0.093299999833107},{"timestamp":1742402220000,"open":110.464,"high":110.464,"low":110.424,"close":110.424,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":110.694,"high":111.014,"low":110.694,"close":110.984,"volume":0.06689999997615814},{"timestamp":1742402340000,"open":110.734,"high":110.784,"low":110.734,"close":110.784,"volume":0.10559999942779541},{"timestamp":1742402400000,"open":110.784,"high":110.944,"low":110.784,"close":110.944,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":110.834,"high":110.964,"low":110.424,"close":110.964,"volume":0.09239999949932098},{"timestamp":1742402520000,"open":110.964,"high":111.164,"low":110.964,"close":111.164,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":111.174,"high":111.334,"low":111.174,"close":111.294,"volume":0.11969999969005585},{"timestamp":1742402640000,"open":111.354,"high":111.364,"low":111.354,"close":111.364,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":111.074,"high":111.264,"low":110.774,"close":110.774,"volume":0.23430000245571136},{"timestamp":1742402760000,"open":110.814,"high":110.814,"low":110.674,"close":110.774,"volume":0.11879999935626984},{"timestamp":1742402820000,"open":110.784,"high":110.784,"low":110.634,"close":110.654,"volume":0.13199999928474426},{"timestamp":1742402880000,"open":110.654,"high":110.654,"low":110.244,"close":110.244,"volume":0.11879999935626984},{"timestamp":1742402940000,"open":110.404,"high":110.564,"low":110.404,"close":110.494,"volume":0.13289999961853027},{"timestamp":1742403000000,"open":110.554,"high":110.554,"low":110.224,"close":110.254,"volume":0.10559999942779541},{"timestamp":1742403060000,"open":110.224,"high":110.274,"low":110.224,"close":110.274,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":110.294,"high":110.294,"low":110.294,"close":110.294,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":110.364,"high":110.624,"low":110.364,"close":110.624,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":110.624,"high":110.634,"low":110.624,"close":110.634,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":110.634,"high":110.634,"low":110.274,"close":110.414,"volume":0.1460999995470047},{"timestamp":1742403360000,"open":110.394,"high":110.464,"low":110.324,"close":110.324,"volume":0.06689999997615814},{"timestamp":1742403420000,"open":110.324,"high":110.614,"low":110.324,"close":110.554,"volume":0.11969999969005585},{"timestamp":1742403480000,"open":110.434,"high":110.464,"low":110.434,"close":110.464,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":110.464,"high":110.464,"low":110.464,"close":110.464,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":110.464,"high":110.464,"low":110.464,"close":110.464,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":110.474,"high":110.484,"low":110.474,"close":110.484,"volume":0.027300000190734863},{"timestamp":1742403720000,"open":110.484,"high":110.484,"low":110.434,"close":110.444,"volume":0.10649999976158142},{"timestamp":1742403780000,"open":110.454,"high":110.544,"low":109.914,"close":110.184,"volume":0.15929999947547913},{"timestamp":1742403840000,"open":110.184,"high":110.184,"low":110.184,"close":110.184,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":110.184,"high":110.184,"low":110.184,"close":110.184,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":110.184,"high":110.184,"low":109.814,"close":109.814,"volume":0.04439999908208847},{"timestamp":1742404020000,"open":110.134,"high":110.224,"low":109.814,"close":110.224,"volume":0.11879999935626984},{"timestamp":1742404080000,"open":110.234,"high":110.374,"low":110.234,"close":110.374,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":110.374,"high":110.384,"low":110.374,"close":110.384,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":110.384,"high":110.474,"low":110.264,"close":110.264,"volume":0.11879999935626984},{"timestamp":1742404260000,"open":110.264,"high":110.264,"low":110.054,"close":110.254,"volume":0.1542000025510788},{"timestamp":1742404320000,"open":110.104,"high":110.104,"low":109.864,"close":109.864,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":109.864,"high":109.864,"low":109.774,"close":109.774,"volume":0.10559999942779541},{"timestamp":1742404440000,"open":109.374,"high":109.824,"low":109.374,"close":109.824,"volume":0.05460000038146973},{"timestamp":1742404500000,"open":109.824,"high":109.824,"low":109.554,"close":109.624,"volume":0.12780000269412994},{"timestamp":1742404560000,"open":109.714,"high":109.714,"low":109.584,"close":109.584,"volume":0.18719999492168427},{"timestamp":1742404620000,"open":109.584,"high":109.754,"low":109.584,"close":109.754,"volume":0.08009999990463257},{"timestamp":1742404680000,"open":109.754,"high":109.754,"low":109.654,"close":109.674,"volume":0.1460999995470047},{"timestamp":1742404740000,"open":109.304,"high":109.654,"low":109.304,"close":109.574,"volume":0.1347000002861023},{"timestamp":1742404800000,"open":109.574,"high":109.574,"low":109.574,"close":109.574,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":109.584,"high":109.604,"low":109.304,"close":109.524,"volume":0.05460000038146973},{"timestamp":1742404920000,"open":109.524,"high":109.544,"low":109.204,"close":109.344,"volume":0.21119999885559082},{"timestamp":1742404980000,"open":109.314,"high":109.354,"low":109.214,"close":109.254,"volume":0.1460999995470047},{"timestamp":1742405040000,"open":109.324,"high":109.324,"low":109.194,"close":109.324,"volume":0.13199999928474426},{"timestamp":1742405100000,"open":109.314,"high":109.374,"low":109.254,"close":109.374,"volume":0.11879999935626984},{"timestamp":1742405160000,"open":108.994,"high":109.384,"low":108.994,"close":109.384,"volume":0.10830000042915344},{"timestamp":1742405220000,"open":109.394,"high":109.574,"low":109.394,"close":109.574,"volume":0.11969999969005585},{"timestamp":1742405280000,"open":109.564,"high":109.574,"low":109.384,"close":109.394,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":109.394,"high":109.404,"low":109.164,"close":109.164,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":109.164,"high":109.374,"low":109.164,"close":109.374,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":109.374,"high":109.384,"low":109.234,"close":109.374,"volume":0.06689999997615814},{"timestamp":1742405520000,"open":109.234,"high":109.304,"low":109.234,"close":109.234,"volume":0.15839999914169312},{"timestamp":1742405580000,"open":109.284,"high":109.314,"low":109.284,"close":109.304,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":109.304,"high":109.314,"low":109.304,"close":109.314,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":109.314,"high":109.314,"low":109.054,"close":109.054,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":109.124,"high":109.164,"low":109.054,"close":109.094,"volume":0.1023000031709671},{"timestamp":1742405820000,"open":109.094,"high":109.094,"low":109.094,"close":109.094,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":109.094,"high":109.094,"low":109.044,"close":109.044,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":108.774,"high":109.004,"low":108.774,"close":109.004,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":109.024,"high":109.024,"low":108.974,"close":109.024,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":109.034,"high":109.084,"low":109.024,"close":109.044,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":109.034,"high":109.174,"low":109.034,"close":109.164,"volume":0.053700000047683716},{"timestamp":1742406180000,"open":109.174,"high":109.174,"low":108.914,"close":109.104,"volume":0.04050000011920929},{"timestamp":1742406360000,"open":109.114,"high":109.114,"low":109.114,"close":109.114,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":109.094,"high":109.114,"low":109.094,"close":109.114,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":109.124,"high":109.154,"low":108.894,"close":108.894,"volume":0.11550000309944153},{"timestamp":1742406540000,"open":108.954,"high":108.954,"low":108.524,"close":108.744,"volume":0.17249999940395355},{"timestamp":1742406660000,"open":108.754,"high":108.784,"low":108.754,"close":108.784,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":108.794,"high":108.794,"low":108.794,"close":108.794,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":108.824,"high":108.824,"low":108.594,"close":108.594,"volume":0.07919999957084656},{"timestamp":1742406840000,"open":108.724,"high":108.724,"low":108.724,"close":108.724,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":108.714,"high":108.714,"low":108.474,"close":108.484,"volume":0.12780000269412994},{"timestamp":1742406960000,"open":108.484,"high":108.484,"low":108.484,"close":108.484,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":108.484,"high":108.654,"low":108.484,"close":108.614,"volume":0.09239999949932098},{"timestamp":1742407080000,"open":108.614,"high":108.644,"low":108.254,"close":108.354,"volume":0.21389999985694885},{"timestamp":1742407140000,"open":108.254,"high":108.384,"low":108.254,"close":108.254,"volume":0.11879999935626984},{"timestamp":1742407200000,"open":108.334,"high":109.024,"low":107.914,"close":109.024,"volume":0.18060000240802765},{"timestamp":1742407260000,"open":109.024,"high":109.024,"low":108.694,"close":108.694,"volume":0.10140000283718109},{"timestamp":1742407320000,"open":108.814,"high":108.884,"low":108.334,"close":108.624,"volume":0.19380000233650208},{"timestamp":1742407380000,"open":108.624,"high":108.664,"low":108.624,"close":108.664,"volume":0.029100000858306885},{"timestamp":1742407440000,"open":108.654,"high":108.664,"low":108.654,"close":108.664,"volume":0.09239999949932098},{"timestamp":1742407500000,"open":108.674,"high":108.694,"low":108.674,"close":108.694,"volume":0.027300000190734863},{"timestamp":1742407560000,"open":108.744,"high":109.194,"low":108.704,"close":109.004,"volume":0.22709999978542328},{"timestamp":1742407620000,"open":108.854,"high":109.014,"low":108.854,"close":109.014,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":108.864,"high":109.064,"low":108.864,"close":109.064,"volume":0.11969999969005585},{"timestamp":1742407740000,"open":109.074,"high":109.184,"low":108.864,"close":109.134,"volume":0.11010000109672546},{"timestamp":1742407800000,"open":109.144,"high":109.394,"low":109.144,"close":109.364,"volume":0.05730000138282776},{"timestamp":1742407860000,"open":109.364,"high":109.404,"low":109.364,"close":109.404,"volume":0.052799999713897705},{"timestamp":1742407920000,"open":109.414,"high":109.554,"low":109.344,"close":109.424,"volume":0.131400004029274},{"timestamp":1742407980000,"open":109.424,"high":109.544,"low":109.424,"close":109.484,"volume":0.08100000023841858},{"timestamp":1742408040000,"open":109.484,"high":109.484,"low":109.424,"close":109.424,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":109.424,"high":109.514,"low":109.424,"close":109.474,"volume":0.06599999964237213},{"timestamp":1742408160000,"open":109.484,"high":109.624,"low":109.454,"close":109.624,"volume":0.1023000031709671},{"timestamp":1742408220000,"open":109.624,"high":109.624,"low":109.454,"close":109.584,"volume":0.1460999995470047},{"timestamp":1742408280000,"open":109.594,"high":109.594,"low":109.414,"close":109.414,"volume":0.17159999907016754},{"timestamp":1742408340000,"open":109.454,"high":109.454,"low":109.454,"close":109.454,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":109.454,"high":109.454,"low":109.304,"close":109.364,"volume":0.06780000030994415},{"timestamp":1742408460000,"open":109.364,"high":109.554,"low":109.364,"close":109.554,"volume":0.08100000023841858},{"timestamp":1742408520000,"open":109.684,"high":109.684,"low":109.594,"close":109.594,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":109.674,"high":109.704,"low":109.674,"close":109.704,"volume":0.06689999997615814},{"timestamp":1742408640000,"open":109.704,"high":109.904,"low":109.704,"close":109.814,"volume":0.09510000050067902},{"timestamp":1742408700000,"open":109.814,"high":109.854,"low":109.724,"close":109.744,"volume":0.11640000343322754},{"timestamp":1742408760000,"open":109.544,"high":109.714,"low":109.414,"close":109.684,"volume":0.10559999942779541},{"timestamp":1742408820000,"open":109.734,"high":109.934,"low":109.414,"close":109.924,"volume":0.16110000014305115},{"timestamp":1742408880000,"open":109.884,"high":109.884,"low":109.784,"close":109.784,"volume":0.052799999713897705},{"timestamp":1742408940000,"open":109.794,"high":109.824,"low":109.784,"close":109.824,"volume":0.11879999935626984},{"timestamp":1742409000000,"open":109.944,"high":110.064,"low":109.944,"close":110.014,"volume":0.11969999969005585},{"timestamp":1742409060000,"open":110.024,"high":110.174,"low":110.024,"close":110.174,"volume":0.13050000369548798},{"timestamp":1742409120000,"open":110.174,"high":110.464,"low":110.174,"close":110.414,"volume":0.13230000436306},{"timestamp":1742409180000,"open":110.414,"high":110.414,"low":109.874,"close":110.014,"volume":0.17190000414848328},{"timestamp":1742409240000,"open":110.014,"high":110.014,"low":109.944,"close":109.944,"volume":0.06270000338554382},{"timestamp":1742409300000,"open":110.094,"high":110.094,"low":109.944,"close":109.944,"volume":0.04859999939799309},{"timestamp":1742409360000,"open":109.994,"high":110.004,"low":109.994,"close":110.004,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":110.014,"high":110.014,"low":110.004,"close":110.004,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":110.014,"high":110.014,"low":109.304,"close":109.304,"volume":0.19529999792575836},{"timestamp":1742409540000,"open":109.194,"high":109.374,"low":109.194,"close":109.194,"volume":0.06689999997615814},{"timestamp":1742409600000,"open":109.194,"high":109.454,"low":109.054,"close":109.054,"volume":0.07169999927282333},{"timestamp":1742409660000,"open":109.054,"high":109.464,"low":109.054,"close":109.334,"volume":0.05550000071525574},{"timestamp":1742409720000,"open":109.354,"high":109.354,"low":109.054,"close":109.344,"volume":0.03959999978542328},{"timestamp":1742409780000,"open":109.354,"high":109.354,"low":109.184,"close":109.184,"volume":0.12060000002384186},{"timestamp":1742409840000,"open":109.204,"high":109.264,"low":109.014,"close":109.154,"volume":0.17069999873638153},{"timestamp":1742409900000,"open":109.184,"high":109.184,"low":108.654,"close":108.654,"volume":0.06689999997615814},{"timestamp":1742409960000,"open":108.654,"high":108.654,"low":108.654,"close":108.654,"volume":0.03959999978542328},{"timestamp":1742410020000,"open":108.544,"high":108.844,"low":108.544,"close":108.844,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":108.894,"high":108.954,"low":108.724,"close":108.724,"volume":0.11550000309944153},{"timestamp":1742410140000,"open":108.724,"high":108.834,"low":108.724,"close":108.744,"volume":0.12060000002384186},{"timestamp":1742410200000,"open":108.754,"high":108.764,"low":108.754,"close":108.764,"volume":0.014100000262260437},{"timestamp":1742410260000,"open":108.764,"high":108.764,"low":108.764,"close":108.764,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":108.884,"high":108.894,"low":108.774,"close":108.804,"volume":0.1023000031709671},{"timestamp":1742410380000,"open":108.814,"high":108.974,"low":108.814,"close":108.924,"volume":0.01590000092983246},{"timestamp":1742410440000,"open":108.694,"high":108.744,"low":108.394,"close":108.394,"volume":0.1451999992132187},{"timestamp":1742410500000,"open":108.474,"high":108.664,"low":108.394,"close":108.394,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":108.704,"high":109.004,"low":108.704,"close":108.894,"volume":0.10320000350475311},{"timestamp":1742410620000,"open":108.894,"high":109.014,"low":108.514,"close":108.574,"volume":0.06360000371932983},{"timestamp":1742410680000,"open":108.574,"high":108.854,"low":108.574,"close":108.854,"volume":0.10559999942779541},{"timestamp":1742410740000,"open":108.854,"high":109.094,"low":108.854,"close":109.024,"volume":0.11460000276565552},{"timestamp":1742410800000,"open":109.024,"high":109.084,"low":109.024,"close":109.084,"volume":0.027300000190734863},{"timestamp":1742410860000,"open":109.174,"high":109.474,"low":109.174,"close":109.474,"volume":0.10830000042915344},{"timestamp":1742410920000,"open":109.484,"high":109.484,"low":109.264,"close":109.374,"volume":0.07919999957084656},{"timestamp":1742410980000,"open":109.384,"high":109.404,"low":109.124,"close":109.124,"volume":0.1428000032901764},{"timestamp":1742411040000,"open":109.124,"high":109.134,"low":108.954,"close":109.074,"volume":0.09179999679327011},{"timestamp":1742411100000,"open":109.084,"high":109.234,"low":108.854,"close":109.094,"volume":0.12120000272989273},{"timestamp":1742411160000,"open":109.094,"high":109.094,"low":109.024,"close":109.024,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":109.034,"high":109.034,"low":108.834,"close":109.034,"volume":0.07259999960660934},{"timestamp":1742411280000,"open":108.834,"high":109.134,"low":108.834,"close":109.134,"volume":0.05550000071525574},{"timestamp":1742411340000,"open":109.184,"high":109.194,"low":108.834,"close":108.834,"volume":0.093299999833107},{"timestamp":1742411400000,"open":108.834,"high":109.034,"low":108.824,"close":109.034,"volume":0.08009999990463257},{"timestamp":1742411460000,"open":108.824,"high":108.994,"low":108.544,"close":108.544,"volume":0.24240000545978546},{"timestamp":1742411520000,"open":108.544,"high":108.544,"low":108.434,"close":108.434,"volume":0.07919999957084656},{"timestamp":1742411580000,"open":108.574,"high":108.664,"low":108.254,"close":108.294,"volume":0.06689999997615814},{"timestamp":1742411640000,"open":108.364,"high":108.864,"low":108.364,"close":108.784,"volume":0.08460000157356262},{"timestamp":1742411700000,"open":108.824,"high":108.834,"low":108.824,"close":108.834,"volume":0.0017999999690800905},{"timestamp":1742411760000,"open":108.794,"high":108.794,"low":108.794,"close":108.794,"volume":0.013199999928474426},{"timestamp":1742411820000,"open":108.814,"high":108.874,"low":108.814,"close":108.854,"volume":0.06780000030994415},{"timestamp":1742411880000,"open":108.854,"high":108.944,"low":108.654,"close":108.894,"volume":0.05730000138282776},{"timestamp":1742411940000,"open":108.904,"high":108.914,"low":108.904,"close":108.914,"volume":0.0017999999690800905},{"timestamp":1742412000000,"open":108.654,"high":108.654,"low":108.574,"close":108.644,"volume":0.11969999969005585},{"timestamp":1742412060000,"open":108.754,"high":108.754,"low":108.434,"close":108.434,"volume":0.10740000009536743},{"timestamp":1742412120000,"open":108.414,"high":108.414,"low":108.184,"close":108.184,"volume":0.06599999964237213},{"timestamp":1742412180000,"open":108.294,"high":108.294,"low":108.074,"close":108.074,"volume":0.12870000302791595},{"timestamp":1742412240000,"open":108.224,"high":108.534,"low":108.084,"close":108.534,"volume":0.18209999799728394},{"timestamp":1742412300000,"open":108.574,"high":108.614,"low":108.534,"close":108.534,"volume":0.06599999964237213},{"timestamp":1742412360000,"open":108.474,"high":108.484,"low":108.314,"close":108.444,"volume":0.16410000622272491},{"timestamp":1742412420000,"open":108.444,"high":108.484,"low":108.314,"close":108.314,"volume":0.06689999997615814},{"timestamp":1742412480000,"open":108.314,"high":108.314,"low":108.104,"close":108.104,"volume":0.09870000183582306},{"timestamp":1742412540000,"open":108.104,"high":108.254,"low":108.084,"close":108.084,"volume":0.13770000636577606},{"timestamp":1742412600000,"open":108.342,"high":108.364,"low":108.314,"close":108.364,"volume":0.08190000057220459},{"timestamp":1742412660000,"open":108.464,"high":108.464,"low":108.314,"close":108.314,"volume":0.10740000009536743},{"timestamp":1742412720000,"open":108.314,"high":108.914,"low":108.314,"close":108.914,"volume":0.21660000085830688},{"timestamp":1742412780000,"open":108.984,"high":109.034,"low":108.914,"close":108.994,"volume":0.038100000470876694},{"timestamp":1742412840000,"open":108.924,"high":108.974,"low":108.444,"close":108.444,"volume":0.13199999928474426},{"timestamp":1742412900000,"open":108.444,"high":108.774,"low":108.444,"close":108.444,"volume":0.13379999995231628},{"timestamp":1742412960000,"open":108.604,"high":108.834,"low":108.604,"close":108.794,"volume":0.094200000166893},{"timestamp":1742413020000,"open":108.794,"high":108.954,"low":108.794,"close":108.954,"volume":0.06780000030994415},{"timestamp":1742413080000,"open":108.974,"high":109.184,"low":108.784,"close":109.184,"volume":0.09510000050067902},{"timestamp":1742413140000,"open":108.644,"high":109.154,"low":108.644,"close":108.984,"volume":0.16019999980926514},{"timestamp":1742413200000,"open":108.944,"high":109.034,"low":108.944,"close":109.034,"volume":0.093299999833107},{"timestamp":1742413260000,"open":109.034,"high":109.054,"low":108.944,"close":108.984,"volume":0.10740000009536743},{"timestamp":1742413320000,"open":109.054,"high":109.054,"low":108.644,"close":108.644,"volume":0.11969999969005585},{"timestamp":1742413380000,"open":109.014,"high":109.074,"low":108.644,"close":109.074,"volume":0.19979999959468842},{"timestamp":1742413440000,"open":109.084,"high":109.304,"low":109.084,"close":109.304,"volume":0.09510000050067902},{"timestamp":1742413500000,"open":109.364,"high":109.364,"low":109.114,"close":109.274,"volume":0.15929999947547913},{"timestamp":1742413560000,"open":109.304,"high":109.304,"low":108.874,"close":108.894,"volume":0.29670000076293945},{"timestamp":1742413620000,"open":108.834,"high":108.844,"low":108.664,"close":108.844,"volume":0.22709999978542328},{"timestamp":1742413680000,"open":108.844,"high":108.844,"low":108.494,"close":108.724,"volume":0.17730000615119934},{"timestamp":1742413740000,"open":108.724,"high":108.724,"low":108.494,"close":108.644,"volume":0.13289999961853027},{"timestamp":1742413800000,"open":108.644,"high":108.644,"low":108.044,"close":108.464,"volume":0.304500013589859},{"timestamp":1742413860000,"open":108.434,"high":108.444,"low":108.044,"close":108.184,"volume":0.3089999854564667},{"timestamp":1742413920000,"open":108.314,"high":108.344,"low":107.894,"close":107.964,"volume":0.3779999911785126},{"timestamp":1742413980000,"open":107.894,"high":108.194,"low":107.894,"close":108.194,"volume":0.1965000033378601},{"timestamp":1742414040000,"open":108.174,"high":108.314,"low":107.774,"close":108.014,"volume":0.2973000109195709},{"timestamp":1742414100000,"open":108.014,"high":108.054,"low":107.754,"close":107.914,"volume":0.5429999828338623},{"timestamp":1742414160000,"open":107.914,"high":108.064,"low":107.904,"close":108.014,"volume":0.3878999948501587},{"timestamp":1742414220000,"open":108.024,"high":108.024,"low":107.774,"close":107.844,"volume":0.5315999984741211},{"timestamp":1742414280000,"open":107.844,"high":107.844,"low":107.764,"close":107.804,"volume":0.3384000062942505},{"timestamp":1742414340000,"open":107.814,"high":107.864,"low":107.414,"close":107.854,"volume":0.2777999937534332}]