[{"timestamp":1742391000000,"open":109.796,"high":110.097,"low":109.747,"close":110.097,"volume":0.08910000324249268},{"timestamp":1742391060000,"open":109.756,"high":109.756,"low":109.756,"close":109.756,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":109.757,"high":109.827,"low":109.756,"close":109.756,"volume":0.06599999964237213},{"timestamp":1742391240000,"open":109.757,"high":109.937,"low":109.756,"close":109.756,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":109.757,"high":109.887,"low":109.757,"close":109.887,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":109.887,"high":109.927,"low":109.546,"close":109.546,"volume":0.19380000233650208},{"timestamp":1742391420000,"open":109.546,"high":109.776,"low":109.546,"close":109.547,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":109.476,"high":109.916,"low":109.397,"close":109.907,"volume":0.16110000014305115},{"timestamp":1742391540000,"open":109.907,"high":109.907,"low":109.907,"close":109.907,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":109.906,"high":109.907,"low":109.556,"close":109.556,"volume":0.06599999964237213},{"timestamp":1742391660000,"open":109.487,"high":109.487,"low":109.487,"close":109.487,"volume":0.06599999964237213},{"timestamp":1742391720000,"open":109.486,"high":109.486,"low":109.486,"close":109.486,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":109.772,"high":109.866,"low":109.486,"close":109.547,"volume":0.10649999976158142},{"timestamp":1742391840000,"open":109.546,"high":109.976,"low":109.546,"close":109.617,"volume":0.13199999928474426},{"timestamp":1742391900000,"open":109.616,"high":110.047,"low":109.616,"close":109.995,"volume":0.16590000689029694},{"timestamp":1742391960000,"open":110.007,"high":110.017,"low":109.967,"close":110.016,"volume":0.10559999942779541},{"timestamp":1742392020000,"open":110.026,"high":110.217,"low":110.026,"close":110.217,"volume":0.05460000038146973},{"timestamp":1742392080000,"open":110.216,"high":110.217,"low":110.017,"close":110.217,"volume":0.04050000011920929},{"timestamp":1742392140000,"open":110.217,"high":110.377,"low":110.217,"close":110.307,"volume":0.06780000030994415},{"timestamp":1742392200000,"open":110.257,"high":110.257,"low":109.887,"close":110.156,"volume":0.07919999957084656},{"timestamp":1742392260000,"open":110.116,"high":110.117,"low":109.846,"close":109.996,"volume":0.11879999935626984},{"timestamp":1742392320000,"open":109.997,"high":110.047,"low":109.847,"close":109.847,"volume":0.04050000011920929},{"timestamp":1742392380000,"open":109.847,"high":109.997,"low":109.847,"close":109.997,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":110.096,"high":110.096,"low":110.007,"close":110.007,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":110.137,"high":110.137,"low":110.126,"close":110.126,"volume":0.027300000190734863},{"timestamp":1742392560000,"open":110.196,"high":110.196,"low":110.137,"close":110.137,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":110.136,"high":110.137,"low":110.136,"close":110.136,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":109.846,"high":109.887,"low":109.746,"close":109.746,"volume":0.10649999976158142},{"timestamp":1742392740000,"open":109.807,"high":110.077,"low":109.746,"close":110.077,"volume":0.07919999957084656},{"timestamp":1742392800000,"open":109.986,"high":109.986,"low":109.746,"close":109.806,"volume":0.10649999976158142},{"timestamp":1742392860000,"open":109.997,"high":109.997,"low":109.936,"close":109.936,"volume":0.027300000190734863},{"timestamp":1742392920000,"open":109.807,"high":110.097,"low":109.806,"close":110.097,"volume":0.05550000071525574},{"timestamp":1742392980000,"open":110.085,"high":110.085,"low":109.807,"close":109.967,"volume":0.07500000298023224},{"timestamp":1742393040000,"open":110.016,"high":110.017,"low":109.807,"close":109.807,"volume":0.06599999964237213},{"timestamp":1742393100000,"open":109.807,"high":109.807,"low":109.807,"close":109.807,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":109.807,"high":109.916,"low":109.806,"close":109.816,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":109.937,"high":109.956,"low":109.817,"close":109.817,"volume":0.014999999664723873},{"timestamp":1742393280000,"open":109.996,"high":110.006,"low":109.996,"close":110.006,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":110.037,"high":110.037,"low":110.037,"close":110.037,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":110.037,"high":110.037,"low":110.006,"close":110.006,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":110.006,"high":110.006,"low":109.946,"close":109.946,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":109.816,"high":109.866,"low":109.816,"close":109.817,"volume":0.027300000190734863},{"timestamp":1742393580000,"open":109.896,"high":109.967,"low":109.817,"close":109.967,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":109.966,"high":109.966,"low":109.906,"close":109.906,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":109.906,"high":109.906,"low":109.716,"close":109.716,"volume":0.03539999946951866},{"timestamp":1742393820000,"open":109.757,"high":109.757,"low":109.716,"close":109.716,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":109.716,"high":109.716,"low":109.716,"close":109.716,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":109.716,"high":109.97,"low":109.716,"close":109.717,"volume":0.027300000190734863},{"timestamp":1742394000000,"open":109.717,"high":109.717,"low":109.717,"close":109.717,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":109.787,"high":109.996,"low":109.787,"close":109.996,"volume":0.028200000524520874},{"timestamp":1742394120000,"open":109.967,"high":110.037,"low":109.967,"close":109.967,"volume":0.027300000190734863},{"timestamp":1742394180000,"open":109.966,"high":110.117,"low":109.966,"close":110.117,"volume":0.08009999990463257},{"timestamp":1742394240000,"open":110.146,"high":110.177,"low":110.146,"close":110.177,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":110.176,"high":110.177,"low":110.116,"close":110.116,"volume":0.061799999326467514},{"timestamp":1742394420000,"open":110.117,"high":110.117,"low":110.116,"close":110.116,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":109.906,"high":110.097,"low":109.906,"close":109.907,"volume":0.08820000290870667},{"timestamp":1742394540000,"open":109.907,"high":110.056,"low":109.906,"close":109.906,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":109.906,"high":110.066,"low":109.906,"close":110.066,"volume":0.06599999964237213},{"timestamp":1742394660000,"open":110.077,"high":110.186,"low":109.866,"close":110.186,"volume":0.11969999969005585},{"timestamp":1742394720000,"open":110.187,"high":110.187,"low":109.996,"close":110.006,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":109.996,"high":110.086,"low":109.996,"close":110.086,"volume":0.014100000262260437},{"timestamp":1742394900000,"open":110.086,"high":110.086,"low":110.086,"close":110.086,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":110.087,"high":110.146,"low":110.086,"close":110.146,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":110.086,"high":110.177,"low":110.086,"close":110.177,"volume":0.10559999942779541},{"timestamp":1742395080000,"open":110.176,"high":110.256,"low":110.176,"close":110.176,"volume":0.10649999976158142},{"timestamp":1742395140000,"open":110.136,"high":110.137,"low":109.876,"close":110.056,"volume":0.07919999957084656},{"timestamp":1742395200000,"open":110.117,"high":110.117,"low":109.876,"close":110.036,"volume":0.11460000276565552},{"timestamp":1742395260000,"open":109.876,"high":110.047,"low":109.876,"close":110.047,"volume":0.04050000011920929},{"timestamp":1742395320000,"open":110.047,"high":110.047,"low":109.806,"close":110.04,"volume":0.04050000011920929},{"timestamp":1742395380000,"open":110.056,"high":110.107,"low":109.946,"close":109.967,"volume":0.053700000047683716},{"timestamp":1742395440000,"open":109.967,"high":110.017,"low":109.806,"close":109.916,"volume":0.1460999995470047},{"timestamp":1742395500000,"open":109.916,"high":109.997,"low":109.916,"close":109.996,"volume":0.08009999990463257},{"timestamp":1742395560000,"open":109.807,"high":109.807,"low":109.806,"close":109.807,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":109.977,"high":109.997,"low":109.807,"close":109.976,"volume":0.053700000047683716},{"timestamp":1742395680000,"open":110.037,"high":110.037,"low":109.807,"close":109.807,"volume":0.014100000262260437},{"timestamp":1742395800000,"open":109.807,"high":109.837,"low":109.807,"close":109.826,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":109.877,"high":109.877,"low":109.806,"close":109.806,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":109.806,"high":109.997,"low":109.806,"close":109.997,"volume":0.06689999997615814},{"timestamp":1742395980000,"open":109.996,"high":110.047,"low":109.806,"close":109.957,"volume":0.053700000047683716},{"timestamp":1742396040000,"open":109.976,"high":110.066,"low":109.956,"close":110.066,"volume":0.06780000030994415},{"timestamp":1742396100000,"open":110.086,"high":110.086,"low":109.996,"close":109.997,"volume":0.053700000047683716},{"timestamp":1742396160000,"open":109.937,"high":110.036,"low":109.936,"close":109.997,"volume":0.07919999957084656},{"timestamp":1742396220000,"open":109.997,"high":109.997,"low":109.996,"close":109.996,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":110.016,"high":110.057,"low":110.016,"close":110.016,"volume":0.014999999664723873},{"timestamp":1742396400000,"open":110.016,"high":110.016,"low":110.016,"close":110.016,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":110.016,"high":110.077,"low":110.007,"close":110.007,"volume":0.08190000057220459},{"timestamp":1742396520000,"open":110.037,"high":110.157,"low":110.037,"close":110.117,"volume":0.10559999942779541},{"timestamp":1742396580000,"open":110.156,"high":110.207,"low":110.107,"close":110.166,"volume":0.13199999928474426},{"timestamp":1742396640000,"open":110.217,"high":110.217,"low":110.107,"close":110.116,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":110.116,"high":110.117,"low":110.116,"close":110.117,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":110.066,"high":110.066,"low":110.006,"close":110.056,"volume":0.06689999997615814},{"timestamp":1742396820000,"open":110.056,"high":110.056,"low":110.007,"close":110.056,"volume":0.07919999957084656},{"timestamp":1742396880000,"open":110.056,"high":110.057,"low":110.056,"close":110.057,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":110.096,"high":110.127,"low":109.996,"close":110.127,"volume":0.06780000030994415},{"timestamp":1742397060000,"open":110.117,"high":110.117,"low":110.116,"close":110.116,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":110.146,"high":110.167,"low":110.146,"close":110.166,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":110.216,"high":110.236,"low":110.166,"close":110.167,"volume":0.13289999961853027},{"timestamp":1742397240000,"open":110.186,"high":110.256,"low":110.186,"close":110.256,"volume":0.10559999942779541},{"timestamp":1742397300000,"open":110.256,"high":110.286,"low":110.227,"close":110.227,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":110.257,"high":110.257,"low":110.116,"close":110.116,"volume":0.10559999942779541},{"timestamp":1742397420000,"open":110.097,"high":110.097,"low":110.007,"close":110.047,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":110.007,"high":110.017,"low":109.906,"close":109.906,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":110.017,"high":110.116,"low":110.016,"close":110.116,"volume":0.10559999942779541},{"timestamp":1742397600000,"open":110.166,"high":110.166,"low":109.907,"close":110.026,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":110.046,"high":110.237,"low":110.046,"close":110.237,"volume":0.15839999914169312},{"timestamp":1742397720000,"open":110.246,"high":110.246,"low":110.246,"close":110.246,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":110.247,"high":110.247,"low":110.247,"close":110.247,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":110.247,"high":110.247,"low":110.096,"close":110.097,"volume":0.09239999949932098},{"timestamp":1742397900000,"open":110.076,"high":110.076,"low":109.936,"close":109.937,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":110.026,"high":110.047,"low":110.026,"close":110.047,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":109.937,"high":110.007,"low":109.936,"close":109.986,"volume":0.07919999957084656},{"timestamp":1742398080000,"open":109.986,"high":110.087,"low":109.986,"close":110.006,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":110.006,"high":110.006,"low":110.006,"close":110.006,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":110.026,"high":110.047,"low":110.026,"close":110.026,"volume":0.093299999833107},{"timestamp":1742398260000,"open":109.996,"high":110.146,"low":109.996,"close":110.146,"volume":0.053700000047683716},{"timestamp":1742398320000,"open":110.147,"high":110.256,"low":110.147,"close":110.256,"volume":0.06689999997615814},{"timestamp":1742398380000,"open":110.187,"high":110.246,"low":110.187,"close":110.246,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":110.296,"high":110.296,"low":110.167,"close":110.167,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":110.127,"high":110.127,"low":110.107,"close":110.107,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":110.107,"high":110.107,"low":110.107,"close":110.107,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":110.127,"high":110.127,"low":110.107,"close":110.126,"volume":0.03629999980330467},{"timestamp":1742398680000,"open":110.187,"high":110.256,"low":110.187,"close":110.256,"volume":0.10740000009536743},{"timestamp":1742398740000,"open":110.257,"high":110.257,"low":110.146,"close":110.147,"volume":0.07919999957084656},{"timestamp":1742398800000,"open":110.187,"high":110.266,"low":110.186,"close":110.246,"volume":0.053700000047683716},{"timestamp":1742398860000,"open":110.247,"high":110.247,"low":110.246,"close":110.246,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":110.307,"high":110.307,"low":110.187,"close":110.187,"volume":0.03539999946951866},{"timestamp":1742398980000,"open":110.167,"high":110.167,"low":110.147,"close":110.167,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":110.166,"high":110.207,"low":110.146,"close":110.207,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":110.207,"high":110.207,"low":110.207,"close":110.207,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":110.206,"high":110.247,"low":110.186,"close":110.186,"volume":0.12780000269412994},{"timestamp":1742399220000,"open":110.276,"high":110.307,"low":110.276,"close":110.306,"volume":0.13199999928474426},{"timestamp":1742399280000,"open":110.327,"high":110.387,"low":110.327,"close":110.367,"volume":0.11969999969005585},{"timestamp":1742399340000,"open":110.377,"high":110.456,"low":110.376,"close":110.386,"volume":0.06689999997615814},{"timestamp":1742399400000,"open":110.426,"high":110.487,"low":110.366,"close":110.486,"volume":0.08009999990463257},{"timestamp":1742399460000,"open":110.486,"high":110.486,"low":110.426,"close":110.426,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":110.487,"high":110.527,"low":110.477,"close":110.477,"volume":0.053700000047683716},{"timestamp":1742399580000,"open":110.496,"high":110.497,"low":110.496,"close":110.496,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":110.527,"high":110.587,"low":110.516,"close":110.516,"volume":0.13199999928474426},{"timestamp":1742399700000,"open":110.517,"high":110.517,"low":110.406,"close":110.457,"volume":0.1023000031709671},{"timestamp":1742399760000,"open":110.457,"high":110.457,"low":110.366,"close":110.386,"volume":0.07590000331401825},{"timestamp":1742399820000,"open":110.387,"high":110.436,"low":110.366,"close":110.436,"volume":0.1023000031709671},{"timestamp":1742399880000,"open":110.347,"high":110.457,"low":110.327,"close":110.397,"volume":0.13199999928474426},{"timestamp":1742400000000,"open":110.397,"high":110.397,"low":110.396,"close":110.396,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":110.397,"high":110.447,"low":110.397,"close":110.447,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":110.457,"high":110.497,"low":110.396,"close":110.397,"volume":0.093299999833107},{"timestamp":1742400240000,"open":110.377,"high":110.497,"low":110.306,"close":110.497,"volume":0.10649999976158142},{"timestamp":1742400300000,"open":110.436,"high":110.467,"low":110.436,"close":110.437,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":110.437,"high":110.526,"low":110.437,"close":110.496,"volume":0.13379999995231628},{"timestamp":1742400420000,"open":110.497,"high":110.526,"low":110.497,"close":110.497,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":110.516,"high":110.526,"low":110.497,"close":110.497,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":110.496,"high":110.496,"low":110.406,"close":110.446,"volume":0.08820000290870667},{"timestamp":1742400600000,"open":110.446,"high":110.477,"low":110.446,"close":110.477,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":110.457,"high":110.457,"low":110.447,"close":110.447,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":110.417,"high":110.417,"low":110.326,"close":110.396,"volume":0.07919999957084656},{"timestamp":1742400780000,"open":110.396,"high":110.396,"low":110.297,"close":110.297,"volume":0.04859999939799309},{"timestamp":1742400840000,"open":110.297,"high":110.327,"low":110.267,"close":110.267,"volume":0.09390000253915787},{"timestamp":1742400900000,"open":110.266,"high":110.307,"low":110.266,"close":110.307,"volume":0.053700000047683716},{"timestamp":1742400960000,"open":110.307,"high":110.307,"low":110.307,"close":110.307,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":110.306,"high":110.306,"low":110.266,"close":110.277,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":110.277,"high":110.287,"low":110.266,"close":110.266,"volume":0.08009999990463257},{"timestamp":1742401140000,"open":110.266,"high":110.267,"low":110.266,"close":110.267,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":110.266,"high":110.266,"low":110.176,"close":110.217,"volume":0.13860000669956207},{"timestamp":1742401260000,"open":110.207,"high":110.207,"low":110.177,"close":110.177,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":110.176,"high":110.216,"low":110.176,"close":110.176,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":110.177,"high":110.237,"low":110.157,"close":110.157,"volume":0.10740000009536743},{"timestamp":1742401440000,"open":110.156,"high":110.157,"low":110.106,"close":110.106,"volume":0.061799999326467514},{"timestamp":1742401500000,"open":110.116,"high":110.156,"low":110.116,"close":110.146,"volume":0.06689999997615814},{"timestamp":1742401560000,"open":110.167,"high":110.196,"low":110.167,"close":110.196,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":110.207,"high":110.286,"low":110.206,"close":110.236,"volume":0.053700000047683716},{"timestamp":1742401680000,"open":110.237,"high":110.277,"low":110.237,"close":110.277,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":110.276,"high":110.316,"low":110.276,"close":110.316,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":110.346,"high":110.346,"low":110.276,"close":110.276,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":110.317,"high":110.317,"low":110.146,"close":110.217,"volume":0.15600000321865082},{"timestamp":1742401920000,"open":110.217,"high":110.217,"low":110.216,"close":110.216,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":110.167,"high":110.236,"low":110.167,"close":110.227,"volume":0.10559999942779541},{"timestamp":1742402040000,"open":110.237,"high":110.237,"low":110.166,"close":110.236,"volume":0.06270000338554382},{"timestamp":1742402100000,"open":110.256,"high":110.277,"low":110.256,"close":110.277,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":110.257,"high":110.277,"low":110.246,"close":110.277,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":110.246,"high":110.247,"low":110.226,"close":110.236,"volume":0.09239999949932098},{"timestamp":1742402280000,"open":110.227,"high":110.227,"low":110.147,"close":110.217,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":110.227,"high":110.316,"low":110.217,"close":110.297,"volume":0.12870000302791595},{"timestamp":1742402400000,"open":110.296,"high":110.316,"low":110.256,"close":110.316,"volume":0.08820000290870667},{"timestamp":1742402460000,"open":110.337,"high":110.356,"low":110.326,"close":110.356,"volume":0.1460999995470047},{"timestamp":1742402520000,"open":110.376,"high":110.376,"low":110.357,"close":110.376,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":110.376,"high":110.406,"low":110.376,"close":110.406,"volume":0.053700000047683716},{"timestamp":1742402640000,"open":110.397,"high":110.467,"low":110.397,"close":110.467,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":110.446,"high":110.457,"low":110.406,"close":110.407,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":110.467,"high":110.467,"low":110.467,"close":110.467,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":110.407,"high":110.467,"low":110.377,"close":110.407,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":110.436,"high":110.436,"low":110.416,"close":110.426,"volume":0.05939999967813492},{"timestamp":1742402940000,"open":110.437,"high":110.437,"low":110.437,"close":110.437,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":110.466,"high":110.467,"low":110.437,"close":110.457,"volume":0.04050000011920929},{"timestamp":1742403060000,"open":110.487,"high":110.487,"low":110.457,"close":110.457,"volume":0.06689999997615814},{"timestamp":1742403120000,"open":110.466,"high":110.466,"low":110.416,"close":110.457,"volume":0.09239999949932098},{"timestamp":1742403180000,"open":110.437,"high":110.437,"low":110.377,"close":110.416,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":110.417,"high":110.437,"low":110.417,"close":110.437,"volume":0.07919999957084656},{"timestamp":1742403300000,"open":110.427,"high":110.427,"low":110.427,"close":110.427,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":110.357,"high":110.397,"low":110.306,"close":110.337,"volume":0.11879999935626984},{"timestamp":1742403420000,"open":110.337,"high":110.376,"low":110.297,"close":110.376,"volume":0.10649999976158142},{"timestamp":1742403480000,"open":110.327,"high":110.347,"low":110.327,"close":110.346,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":110.376,"high":110.376,"low":110.376,"close":110.376,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":110.386,"high":110.427,"low":110.386,"close":110.416,"volume":0.07680000364780426},{"timestamp":1742403660000,"open":110.396,"high":110.396,"low":110.316,"close":110.336,"volume":0.04859999939799309},{"timestamp":1742403720000,"open":110.306,"high":110.307,"low":110.146,"close":110.146,"volume":0.13680000603199005},{"timestamp":1742403780000,"open":110.187,"high":110.227,"low":110.166,"close":110.217,"volume":0.15839999914169312},{"timestamp":1742403840000,"open":110.226,"high":110.277,"low":110.226,"close":110.277,"volume":0.04050000011920929},{"timestamp":1742403900000,"open":110.296,"high":110.296,"low":110.186,"close":110.186,"volume":0.07500000298023224},{"timestamp":1742403960000,"open":110.197,"high":110.267,"low":110.196,"close":110.267,"volume":0.05640000104904175},{"timestamp":1742404020000,"open":110.257,"high":110.257,"low":110.246,"close":110.246,"volume":0.022199999541044235},{"timestamp":1742404080000,"open":110.207,"high":110.207,"low":110.136,"close":110.156,"volume":0.1103999987244606},{"timestamp":1742404140000,"open":110.156,"high":110.226,"low":110.156,"close":110.226,"volume":0.13199999928474426},{"timestamp":1742404200000,"open":110.247,"high":110.247,"low":110.246,"close":110.246,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":110.267,"high":110.267,"low":110.176,"close":110.177,"volume":0.11969999969005585},{"timestamp":1742404320000,"open":110.226,"high":110.237,"low":110.166,"close":110.186,"volume":0.11819999665021896},{"timestamp":1742404380000,"open":110.196,"high":110.226,"low":110.167,"close":110.196,"volume":0.0414000004529953},{"timestamp":1742404440000,"open":110.206,"high":110.227,"low":110.167,"close":110.227,"volume":0.027300000190734863},{"timestamp":1742404500000,"open":110.247,"high":110.267,"low":110.167,"close":110.266,"volume":0.10649999976158142},{"timestamp":1742404560000,"open":110.267,"high":110.267,"low":110.226,"close":110.226,"volume":0.13199999928474426},{"timestamp":1742404620000,"open":110.176,"high":110.237,"low":110.176,"close":110.237,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":110.186,"high":110.216,"low":110.186,"close":110.216,"volume":0.014100000262260437},{"timestamp":1742404740000,"open":110.217,"high":110.257,"low":110.176,"close":110.216,"volume":0.07919999957084656},{"timestamp":1742404800000,"open":110.216,"high":110.216,"low":110.216,"close":110.216,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":110.226,"high":110.226,"low":110.167,"close":110.226,"volume":0.053700000047683716},{"timestamp":1742404920000,"open":110.236,"high":110.267,"low":110.216,"close":110.266,"volume":0.08009999990463257},{"timestamp":1742404980000,"open":110.266,"high":110.266,"low":110.226,"close":110.266,"volume":0.061799999326467514},{"timestamp":1742405040000,"open":110.267,"high":110.267,"low":110.186,"close":110.197,"volume":0.11460000276565552},{"timestamp":1742405100000,"open":110.197,"high":110.206,"low":110.137,"close":110.137,"volume":0.14100000262260437},{"timestamp":1742405160000,"open":110.117,"high":110.147,"low":110.116,"close":110.147,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":110.167,"high":110.216,"low":110.167,"close":110.216,"volume":0.06689999997615814},{"timestamp":1742405280000,"open":110.226,"high":110.226,"low":110.146,"close":110.146,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":110.156,"high":110.157,"low":110.156,"close":110.157,"volume":0.03959999978542328},{"timestamp":1742405400000,"open":110.156,"high":110.157,"low":110.087,"close":110.107,"volume":0.06689999997615814},{"timestamp":1742405460000,"open":110.037,"high":110.107,"low":110.037,"close":110.107,"volume":0.17159999907016754},{"timestamp":1742405520000,"open":110.106,"high":110.136,"low":110.076,"close":110.136,"volume":0.12870000302791595},{"timestamp":1742405580000,"open":110.126,"high":110.146,"low":110.126,"close":110.146,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":110.187,"high":110.187,"low":110.166,"close":110.166,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":110.187,"high":110.187,"low":110.187,"close":110.187,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":110.197,"high":110.276,"low":110.196,"close":110.266,"volume":0.16019999980926514},{"timestamp":1742405820000,"open":110.277,"high":110.337,"low":110.277,"close":110.337,"volume":0.05460000038146973},{"timestamp":1742405880000,"open":110.376,"high":110.376,"low":110.327,"close":110.337,"volume":0.06689999997615814},{"timestamp":1742405940000,"open":110.377,"high":110.377,"low":110.377,"close":110.377,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":110.317,"high":110.366,"low":110.307,"close":110.366,"volume":0.10559999942779541},{"timestamp":1742406060000,"open":110.407,"high":110.407,"low":110.406,"close":110.406,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":110.407,"high":110.427,"low":110.407,"close":110.427,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":110.436,"high":110.436,"low":110.406,"close":110.416,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":110.407,"high":110.407,"low":110.346,"close":110.346,"volume":0.12780000269412994},{"timestamp":1742406300000,"open":110.317,"high":110.317,"low":110.316,"close":110.316,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":110.326,"high":110.327,"low":110.277,"close":110.277,"volume":0.09239999949932098},{"timestamp":1742406420000,"open":110.276,"high":110.276,"low":110.187,"close":110.206,"volume":0.07500000298023224},{"timestamp":1742406480000,"open":110.207,"high":110.207,"low":110.176,"close":110.176,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":110.176,"high":110.177,"low":110.056,"close":110.176,"volume":0.16500000655651093},{"timestamp":1742406600000,"open":110.186,"high":110.217,"low":110.176,"close":110.176,"volume":0.10649999976158142},{"timestamp":1742406660000,"open":110.177,"high":110.177,"low":110.176,"close":110.176,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":110.176,"high":110.176,"low":110.157,"close":110.167,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":110.166,"high":110.197,"low":110.096,"close":110.167,"volume":0.11969999969005585},{"timestamp":1742406840000,"open":110.156,"high":110.236,"low":110.156,"close":110.236,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":110.237,"high":110.237,"low":110.117,"close":110.136,"volume":0.08009999990463257},{"timestamp":1742406960000,"open":110.156,"high":110.156,"low":110.156,"close":110.156,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":110.216,"high":110.216,"low":110.156,"close":110.156,"volume":0.06599999964237213},{"timestamp":1742407080000,"open":110.156,"high":110.167,"low":110.136,"close":110.146,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":110.086,"high":110.087,"low":110.006,"close":110.007,"volume":0.13199999928474426},{"timestamp":1742407200000,"open":110.007,"high":110.176,"low":109.306,"close":110.086,"volume":0.3935999870300293},{"timestamp":1742407260000,"open":110.097,"high":110.247,"low":110.086,"close":110.127,"volume":0.10740000009536743},{"timestamp":1742407320000,"open":110.136,"high":110.187,"low":110.136,"close":110.137,"volume":0.05460000038146973},{"timestamp":1742407380000,"open":110.137,"high":110.267,"low":110.136,"close":110.246,"volume":0.09179999679327011},{"timestamp":1742407440000,"open":110.137,"high":110.246,"low":110.136,"close":110.147,"volume":0.07919999957084656},{"timestamp":1742407500000,"open":110.136,"high":110.147,"low":110.046,"close":110.046,"volume":0.1460999995470047},{"timestamp":1742407560000,"open":110.056,"high":110.136,"low":110.056,"close":110.057,"volume":0.04050000011920929},{"timestamp":1742407620000,"open":110.067,"high":110.237,"low":110.057,"close":110.237,"volume":0.0828000009059906},{"timestamp":1742407680000,"open":110.196,"high":110.207,"low":110.196,"close":110.207,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":110.267,"high":110.277,"low":110.046,"close":110.267,"volume":0.09239999949932098},{"timestamp":1742407800000,"open":110.277,"high":110.386,"low":110.277,"close":110.336,"volume":0.04500000178813934},{"timestamp":1742407860000,"open":110.336,"high":110.477,"low":110.336,"close":110.426,"volume":0.08190000057220459},{"timestamp":1742407920000,"open":110.436,"high":110.456,"low":110.436,"close":110.456,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":110.457,"high":110.466,"low":110.277,"close":110.306,"volume":0.12540000677108765},{"timestamp":1742408040000,"open":110.307,"high":110.377,"low":110.246,"close":110.307,"volume":0.13289999961853027},{"timestamp":1742408100000,"open":110.327,"high":110.427,"low":110.327,"close":110.427,"volume":0.05460000038146973},{"timestamp":1742408160000,"open":110.377,"high":110.447,"low":110.377,"close":110.447,"volume":0.04050000011920929},{"timestamp":1742408220000,"open":110.435,"high":110.446,"low":110.276,"close":110.316,"volume":0.1551000028848648},{"timestamp":1742408280000,"open":110.306,"high":110.387,"low":110.306,"close":110.326,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":110.327,"high":110.327,"low":110.327,"close":110.327,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":110.346,"high":110.346,"low":110.246,"close":110.247,"volume":0.1023000031709671},{"timestamp":1742408460000,"open":110.296,"high":110.296,"low":110.227,"close":110.286,"volume":0.13379999995231628},{"timestamp":1742408520000,"open":110.296,"high":110.366,"low":110.296,"close":110.366,"volume":0.10740000009536743},{"timestamp":1742408580000,"open":110.396,"high":110.396,"low":110.216,"close":110.216,"volume":0.12870000302791595},{"timestamp":1742408640000,"open":110.217,"high":110.437,"low":110.217,"close":110.317,"volume":0.13050000369548798},{"timestamp":1742408700000,"open":110.336,"high":110.377,"low":110.316,"close":110.366,"volume":0.08820000290870667},{"timestamp":1742408760000,"open":110.387,"high":110.437,"low":110.376,"close":110.376,"volume":0.06599999964237213},{"timestamp":1742408820000,"open":110.507,"high":110.507,"low":110.347,"close":110.396,"volume":0.094200000166893},{"timestamp":1742408880000,"open":110.396,"high":110.396,"low":110.216,"close":110.346,"volume":0.07590000331401825},{"timestamp":1742408940000,"open":110.357,"high":110.367,"low":110.346,"close":110.346,"volume":0.08009999990463257},{"timestamp":1742409000000,"open":110.357,"high":110.576,"low":110.357,"close":110.466,"volume":0.2345999926328659},{"timestamp":1742409060000,"open":110.547,"high":110.677,"low":110.546,"close":110.676,"volume":0.1347000002861023},{"timestamp":1742409120000,"open":110.677,"high":110.766,"low":110.677,"close":110.766,"volume":0.0828000009059906},{"timestamp":1742409180000,"open":110.796,"high":110.827,"low":110.467,"close":110.497,"volume":0.23999999463558197},{"timestamp":1742409240000,"open":110.496,"high":110.697,"low":110.496,"close":110.696,"volume":0.17520000040531158},{"timestamp":1742409300000,"open":110.776,"high":110.797,"low":110.556,"close":110.556,"volume":0.11129999905824661},{"timestamp":1742409360000,"open":110.557,"high":110.817,"low":110.557,"close":110.747,"volume":0.06360000371932983},{"timestamp":1742409420000,"open":110.757,"high":110.757,"low":110.757,"close":110.757,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":110.677,"high":110.677,"low":110.636,"close":110.636,"volume":0.03959999978542328},{"timestamp":1742409540000,"open":110.637,"high":110.697,"low":110.637,"close":110.696,"volume":0.11969999969005585},{"timestamp":1742409600000,"open":110.697,"high":110.697,"low":110.636,"close":110.636,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":110.637,"high":110.817,"low":110.636,"close":110.786,"volume":0.12720000743865967},{"timestamp":1742409720000,"open":110.716,"high":110.807,"low":110.716,"close":110.727,"volume":0.11580000072717667},{"timestamp":1742409780000,"open":110.727,"high":110.917,"low":110.727,"close":110.917,"volume":0.09690000116825104},{"timestamp":1742409840000,"open":110.877,"high":110.937,"low":110.756,"close":110.757,"volume":0.12210000306367874},{"timestamp":1742409900000,"open":110.896,"high":110.987,"low":110.756,"close":110.987,"volume":0.05550000071525574},{"timestamp":1742409960000,"open":110.986,"high":110.986,"low":110.706,"close":110.706,"volume":0.06360000371932983},{"timestamp":1742410020000,"open":110.957,"high":110.957,"low":110.706,"close":110.947,"volume":0.0908999964594841},{"timestamp":1742410080000,"open":110.956,"high":110.956,"low":110.946,"close":110.946,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":110.957,"high":110.966,"low":110.936,"close":110.936,"volume":0.12060000002384186},{"timestamp":1742410200000,"open":110.937,"high":110.937,"low":110.937,"close":110.937,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":110.986,"high":110.987,"low":110.937,"close":110.976,"volume":0.053700000047683716},{"timestamp":1742410320000,"open":110.976,"high":111.127,"low":110.976,"close":111.116,"volume":0.2184000015258789},{"timestamp":1742410380000,"open":111.126,"high":111.277,"low":111.126,"close":111.277,"volume":0.07410000264644623},{"timestamp":1742410440000,"open":111.297,"high":111.297,"low":111.146,"close":111.146,"volume":0.23100000619888306},{"timestamp":1742410500000,"open":111.147,"high":111.167,"low":111.146,"close":111.167,"volume":0.06689999997615814},{"timestamp":1742410560000,"open":111.187,"high":111.327,"low":111.186,"close":111.186,"volume":0.14489999413490295},{"timestamp":1742410620000,"open":111.246,"high":111.297,"low":111.156,"close":111.156,"volume":0.18330000340938568},{"timestamp":1742410680000,"open":111.156,"high":111.156,"low":111.106,"close":111.106,"volume":0.13199999928474426},{"timestamp":1742410740000,"open":111.096,"high":111.096,"low":110.976,"close":111.096,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":111.127,"high":111.127,"low":110.775,"close":110.937,"volume":0.14970000088214874},{"timestamp":1742410860000,"open":110.946,"high":110.947,"low":110.667,"close":110.797,"volume":0.19949999451637268},{"timestamp":1742410920000,"open":110.827,"high":110.906,"low":110.666,"close":110.666,"volume":0.08009999990463257},{"timestamp":1742410980000,"open":110.907,"high":110.907,"low":110.666,"close":110.757,"volume":0.1956000030040741},{"timestamp":1742411040000,"open":110.667,"high":110.907,"low":110.666,"close":110.877,"volume":0.11879999935626984},{"timestamp":1742411100000,"open":110.877,"high":111.017,"low":110.877,"close":110.887,"volume":0.12150000035762787},{"timestamp":1742411160000,"open":110.867,"high":110.986,"low":110.866,"close":110.947,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":110.927,"high":111.036,"low":110.866,"close":111.007,"volume":0.10320000350475311},{"timestamp":1742411280000,"open":111.076,"high":111.117,"low":110.866,"close":111.116,"volume":0.09510000050067902},{"timestamp":1742411340000,"open":111.1,"high":111.126,"low":110.866,"close":110.867,"volume":0.27869999408721924},{"timestamp":1742411400000,"open":111.086,"high":111.237,"low":111.086,"close":111.186,"volume":0.1128000020980835},{"timestamp":1742411460000,"open":111.186,"high":111.247,"low":111.086,"close":111.087,"volume":0.12780000269412994},{"timestamp":1742411520000,"open":111.126,"high":111.126,"low":110.556,"close":110.997,"volume":0.09719999879598618},{"timestamp":1742411580000,"open":111.056,"high":111.057,"low":111.056,"close":111.056,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":111.066,"high":111.167,"low":111.066,"close":111.087,"volume":0.0908999964594841},{"timestamp":1742411700000,"open":111.127,"high":111.146,"low":111.097,"close":111.146,"volume":0.029100000858306885},{"timestamp":1742411760000,"open":111.146,"high":111.157,"low":110.996,"close":111.116,"volume":0.18060000240802765},{"timestamp":1742411820000,"open":111.146,"high":111.177,"low":111.056,"close":111.136,"volume":0.13379999995231628},{"timestamp":1742411880000,"open":111.127,"high":111.237,"low":111.127,"close":111.147,"volume":0.13650000095367432},{"timestamp":1742411940000,"open":111.146,"high":111.146,"low":111.057,"close":111.096,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":111.107,"high":111.107,"low":110.996,"close":110.996,"volume":0.12780000269412994},{"timestamp":1742412060000,"open":110.997,"high":110.997,"low":110.947,"close":110.956,"volume":0.05849999934434891},{"timestamp":1742412120000,"open":110.956,"high":110.977,"low":110.956,"close":110.957,"volume":0.1071000024676323},{"timestamp":1742412180000,"open":110.927,"high":110.936,"low":110.906,"close":110.906,"volume":0.06270000338554382},{"timestamp":1742412240000,"open":110.916,"high":110.916,"low":110.916,"close":110.916,"volume":0.013199999928474426},{"timestamp":1742412300000,"open":110.906,"high":110.957,"low":110.906,"close":110.957,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":110.956,"high":110.956,"low":110.806,"close":110.806,"volume":0.09719999879598618},{"timestamp":1742412420000,"open":110.807,"high":110.807,"low":110.456,"close":110.647,"volume":0.2093999981880188},{"timestamp":1742412480000,"open":110.647,"high":110.717,"low":110.456,"close":110.496,"volume":0.1842000037431717},{"timestamp":1742412540000,"open":110.566,"high":110.706,"low":110.566,"close":110.686,"volume":0.08100000023841858},{"timestamp":1742412600000,"open":110.707,"high":110.797,"low":110.707,"close":110.797,"volume":0.06780000030994415},{"timestamp":1742412660000,"open":110.817,"high":110.887,"low":110.707,"close":110.747,"volume":0.14429999887943268},{"timestamp":1742412720000,"open":110.746,"high":110.846,"low":110.746,"close":110.816,"volume":0.13289999961853027},{"timestamp":1742412780000,"open":110.826,"high":110.936,"low":110.826,"close":110.936,"volume":0.07050000131130219},{"timestamp":1742412840000,"open":110.937,"high":111.007,"low":110.876,"close":110.956,"volume":0.1347000002861023},{"timestamp":1742412900000,"open":110.977,"high":110.977,"low":110.757,"close":110.757,"volume":0.23819999396800995},{"timestamp":1742412960000,"open":110.756,"high":110.886,"low":110.756,"close":110.886,"volume":0.08009999990463257},{"timestamp":1742413020000,"open":110.886,"high":110.987,"low":110.886,"close":110.987,"volume":0.12150000035762787},{"timestamp":1742413080000,"open":110.997,"high":111.117,"low":110.997,"close":111.007,"volume":0.10920000076293945},{"timestamp":1742413140000,"open":111.016,"high":111.016,"low":110.996,"close":111.007,"volume":0.04050000011920929},{"timestamp":1742413200000,"open":111.006,"high":111.007,"low":110.896,"close":110.966,"volume":0.2856000065803528},{"timestamp":1742413260000,"open":110.897,"high":111.007,"low":110.897,"close":111.007,"volume":0.11969999969005585},{"timestamp":1742413320000,"open":110.977,"high":111.007,"low":110.877,"close":110.887,"volume":0.21690000593662262},{"timestamp":1742413380000,"open":110.937,"high":110.937,"low":110.886,"close":110.887,"volume":0.16920000314712524},{"timestamp":1742413440000,"open":110.887,"high":111.017,"low":110.886,"close":110.997,"volume":0.188400000333786},{"timestamp":1742413500000,"open":110.957,"high":111.037,"low":110.957,"close":111.026,"volume":0.10830000042915344},{"timestamp":1742413560000,"open":111.027,"high":111.027,"low":110.996,"close":111.007,"volume":0.06780000030994415},{"timestamp":1742413620000,"open":111.006,"high":111.107,"low":111.006,"close":111.097,"volume":0.2816999852657318},{"timestamp":1742413680000,"open":111.097,"high":111.116,"low":110.997,"close":111.116,"volume":0.31349998712539673},{"timestamp":1742413740000,"open":111.146,"high":111.146,"low":111.026,"close":111.066,"volume":0.24809999763965607},{"timestamp":1742413800000,"open":111.027,"high":111.027,"low":110.366,"close":110.567,"volume":0.3107999861240387},{"timestamp":1742413860000,"open":110.566,"high":110.807,"low":110.406,"close":110.807,"volume":0.2694000005722046},{"timestamp":1742413920000,"open":110.806,"high":110.837,"low":110.467,"close":110.766,"volume":0.20550000667572021},{"timestamp":1742413980000,"open":110.527,"high":110.857,"low":110.456,"close":110.847,"volume":0.3327000141143799},{"timestamp":1742414040000,"open":110.847,"high":110.877,"low":110.776,"close":110.876,"volume":0.25920000672340393},{"timestamp":1742414100000,"open":110.877,"high":110.877,"low":110.367,"close":110.367,"volume":0.227400004863739},{"timestamp":1742414160000,"open":110.366,"high":110.656,"low":110.366,"close":110.627,"volume":0.29339998960494995},{"timestamp":1742414220000,"open":110.567,"high":110.677,"low":110.567,"close":110.677,"volume":0.4440000057220459},{"timestamp":1742414280000,"open":110.676,"high":110.676,"low":110.296,"close":110.617,"volume":0.36419999599456787},{"timestamp":1742414340000,"open":110.636,"high":110.646,"low":110.286,"close":110.627,"volume":0.6789000034332275}]