[{"timestamp":1742371200000,"open":107.583,"high":107.693,"low":107.563,"close":107.595,"volume":0.03587999939918518},{"timestamp":1742371260000,"open":107.605,"high":107.613,"low":107.463,"close":107.538,"volume":0.05772000178694725},{"timestamp":1742371320000,"open":107.576,"high":107.627,"low":107.506,"close":107.519,"volume":0.039000000804662704},{"timestamp":1742371380000,"open":107.504,"high":107.509,"low":107.443,"close":107.443,"volume":0.026520000770688057},{"timestamp":1742371440000,"open":107.477,"high":107.513,"low":107.424,"close":107.506,"volume":0.03432000055909157},{"timestamp":1742371500000,"open":107.504,"high":107.587,"low":107.443,"close":107.587,"volume":0.05460000038146973},{"timestamp":1742371560000,"open":107.599,"high":107.599,"low":107.523,"close":107.573,"volume":0.031199999153614044},{"timestamp":1742371620000,"open":107.557,"high":107.558,"low":107.508,"close":107.508,"volume":0.039000000804662704},{"timestamp":1742371680000,"open":107.516,"high":107.589,"low":107.449,"close":107.449,"volume":0.04368000105023384},{"timestamp":1742371740000,"open":107.469,"high":107.579,"low":107.467,"close":107.579,"volume":0.02027999982237816},{"timestamp":1742371800000,"open":107.577,"high":107.595,"low":107.503,"close":107.503,"volume":0.03178999945521355},{"timestamp":1742371860000,"open":107.477,"high":107.539,"low":107.443,"close":107.448,"volume":0.04055999964475632},{"timestamp":1742371920000,"open":107.459,"high":107.499,"low":107.377,"close":107.415,"volume":0.046799998730421066},{"timestamp":1742371980000,"open":107.425,"high":107.478,"low":107.418,"close":107.474,"volume":0.053040001541376114},{"timestamp":1742372040000,"open":107.498,"high":107.538,"low":107.443,"close":107.538,"volume":0.07175999879837036},{"timestamp":1742372100000,"open":107.545,"high":107.619,"low":107.525,"close":107.585,"volume":0.039000000804662704},{"timestamp":1742372160000,"open":107.567,"high":107.656,"low":107.554,"close":107.656,"volume":0.05051000043749809},{"timestamp":1742372220000,"open":107.667,"high":107.694,"low":107.623,"close":107.666,"volume":0.04992000013589859},{"timestamp":1742372280000,"open":107.699,"high":107.818,"low":107.685,"close":107.785,"volume":0.046799998730421066},{"timestamp":1742372340000,"open":107.789,"high":107.846,"low":107.723,"close":107.846,"volume":0.06707999855279922},{"timestamp":1742372400000,"open":107.854,"high":107.893,"low":107.844,"close":107.844,"volume":0.02184000052511692},{"timestamp":1742372460000,"open":107.853,"high":107.887,"low":107.846,"close":107.856,"volume":0.014039999805390835},{"timestamp":1742372520000,"open":107.843,"high":107.896,"low":107.803,"close":107.809,"volume":0.039000000804662704},{"timestamp":1742372580000,"open":107.815,"high":107.897,"low":107.815,"close":107.856,"volume":0.06767000257968903},{"timestamp":1742372640000,"open":107.837,"high":107.874,"low":107.803,"close":107.874,"volume":0.03743999823927879},{"timestamp":1742372700000,"open":107.847,"high":107.899,"low":107.847,"close":107.879,"volume":0.026520000770688057},{"timestamp":1742372760000,"open":107.849,"high":107.858,"low":107.826,"close":107.848,"volume":0.014039999805390835},{"timestamp":1742372820000,"open":107.827,"high":107.859,"low":107.826,"close":107.859,"volume":0.01092000026255846},{"timestamp":1742372880000,"open":107.868,"high":107.899,"low":107.844,"close":107.886,"volume":0.04211999848484993},{"timestamp":1742372940000,"open":107.914,"high":107.914,"low":107.848,"close":107.878,"volume":0.02964000031352043},{"timestamp":1742373000000,"open":107.858,"high":107.878,"low":107.843,"close":107.858,"volume":0.02807999961078167},{"timestamp":1742373060000,"open":107.854,"high":107.898,"low":107.854,"close":107.898,"volume":0.03334999829530716},{"timestamp":1742373120000,"open":107.903,"high":107.919,"low":107.885,"close":107.894,"volume":0.026520000770688057},{"timestamp":1742373180000,"open":107.896,"high":107.919,"low":107.883,"close":107.908,"volume":0.05772000178694725},{"timestamp":1742373240000,"open":107.916,"high":107.916,"low":107.864,"close":107.915,"volume":0.02184000052511692},{"timestamp":1742373300000,"open":107.918,"high":107.918,"low":107.863,"close":107.887,"volume":0.023399999365210533},{"timestamp":1742373360000,"open":107.906,"high":108.013,"low":107.906,"close":107.986,"volume":0.023399999365210533},{"timestamp":1742373420000,"open":107.983,"high":108.035,"low":107.983,"close":108.026,"volume":0.02184000052511692},{"timestamp":1742373480000,"open":108.036,"high":108.099,"low":108.023,"close":108.079,"volume":0.02807999961078167},{"timestamp":1742373540000,"open":108.078,"high":108.078,"low":108.016,"close":108.049,"volume":0.031199999153614044},{"timestamp":1742373600000,"open":108.035,"high":108.096,"low":108.003,"close":108.005,"volume":0.06239999830722809},{"timestamp":1742373660000,"open":108.029,"high":108.059,"low":108.014,"close":108.038,"volume":0.03393999859690666},{"timestamp":1742373720000,"open":108.026,"high":108.036,"low":108.009,"close":108.029,"volume":0.012480000033974648},{"timestamp":1742373780000,"open":108.017,"high":108.055,"low":108.004,"close":108.055,"volume":0.014039999805390835},{"timestamp":1742373840000,"open":108.035,"high":108.038,"low":108.025,"close":108.036,"volume":0.014039999805390835},{"timestamp":1742373900000,"open":108.006,"high":108.039,"low":107.968,"close":108.034,"volume":0.02964000031352043},{"timestamp":1742373960000,"open":108.049,"high":108.098,"low":108.023,"close":108.039,"volume":0.023399999365210533},{"timestamp":1742374020000,"open":108.029,"high":108.045,"low":108.029,"close":108.044,"volume":0.009359999559819698},{"timestamp":1742374080000,"open":108.045,"high":108.058,"low":108.043,"close":108.054,"volume":0.02027999982237816},{"timestamp":1742374140000,"open":108.069,"high":108.097,"low":108.069,"close":108.089,"volume":0.007799999788403511},{"timestamp":1742374200000,"open":108.088,"high":108.156,"low":108.083,"close":108.145,"volume":0.031199999153614044},{"timestamp":1742374260000,"open":108.158,"high":108.159,"low":108.127,"close":108.153,"volume":0.017160000279545784},{"timestamp":1742374320000,"open":108.149,"high":108.173,"low":108.143,"close":108.144,"volume":0.032760001718997955},{"timestamp":1742374380000,"open":108.143,"high":108.146,"low":108.067,"close":108.106,"volume":0.02807999961078167},{"timestamp":1742374440000,"open":108.116,"high":108.139,"low":108.106,"close":108.127,"volume":0.03743999823927879},{"timestamp":1742374500000,"open":108.126,"high":108.157,"low":108.085,"close":108.085,"volume":0.02027999982237816},{"timestamp":1742374560000,"open":108.096,"high":108.099,"low":108.068,"close":108.099,"volume":0.018719999119639397},{"timestamp":1742374620000,"open":108.097,"high":108.103,"low":108.083,"close":108.088,"volume":0.014039999805390835},{"timestamp":1742374680000,"open":108.088,"high":108.117,"low":108.086,"close":108.117,"volume":0.007799999788403511},{"timestamp":1742374740000,"open":108.124,"high":108.135,"low":108.124,"close":108.135,"volume":0.009359999559819698},{"timestamp":1742374800000,"open":108.138,"high":108.198,"low":108.138,"close":108.198,"volume":0.02184000052511692},{"timestamp":1742374860000,"open":108.163,"high":108.256,"low":108.163,"close":108.233,"volume":0.02807999961078167},{"timestamp":1742374920000,"open":108.218,"high":108.245,"low":108.218,"close":108.245,"volume":0.014039999805390835},{"timestamp":1742374980000,"open":108.256,"high":108.277,"low":108.243,"close":108.245,"volume":0.01092000026255846},{"timestamp":1742375040000,"open":108.246,"high":108.277,"low":108.243,"close":108.269,"volume":0.03587999939918518},{"timestamp":1742375100000,"open":108.287,"high":108.393,"low":108.287,"close":108.393,"volume":0.023399999365210533},{"timestamp":1742375160000,"open":108.369,"high":108.407,"low":108.369,"close":108.386,"volume":0.02807999961078167},{"timestamp":1742375220000,"open":108.408,"high":108.435,"low":108.389,"close":108.389,"volume":0.007799999788403511},{"timestamp":1742375280000,"open":108.365,"high":108.365,"low":108.365,"close":108.365,"volume":0.001560000004246831},{"timestamp":1742375340000,"open":108.379,"high":108.399,"low":108.363,"close":108.363,"volume":0.004679999779909849},{"timestamp":1742375400000,"open":108.376,"high":108.436,"low":108.363,"close":108.436,"volume":0.02027999982237816},{"timestamp":1742375460000,"open":108.425,"high":108.456,"low":108.424,"close":108.429,"volume":0.014039999805390835},{"timestamp":1742375520000,"open":108.434,"high":108.455,"low":108.403,"close":108.425,"volume":0.026520000770688057},{"timestamp":1742375580000,"open":108.423,"high":108.436,"low":108.406,"close":108.435,"volume":0.017160000279545784},{"timestamp":1742375640000,"open":108.405,"high":108.497,"low":108.405,"close":108.497,"volume":0.014039999805390835},{"timestamp":1742375700000,"open":108.483,"high":108.529,"low":108.483,"close":108.529,"volume":0.02027999982237816},{"timestamp":1742375760000,"open":108.525,"high":108.539,"low":108.463,"close":108.463,"volume":0.024960000067949295},{"timestamp":1742375820000,"open":108.477,"high":108.495,"low":108.477,"close":108.495,"volume":0.009359999559819698},{"timestamp":1742375880000,"open":108.477,"high":108.477,"low":108.423,"close":108.436,"volume":0.02027999982237816},{"timestamp":1742375940000,"open":108.428,"high":108.486,"low":108.427,"close":108.476,"volume":0.023399999365210533},{"timestamp":1742376000000,"open":108.496,"high":108.514,"low":108.485,"close":108.514,"volume":0.012480000033974648},{"timestamp":1742376060000,"open":108.514,"high":108.514,"low":108.463,"close":108.476,"volume":0.02807999961078167},{"timestamp":1742376120000,"open":108.465,"high":108.494,"low":108.444,"close":108.454,"volume":0.018719999119639397},{"timestamp":1742376180000,"open":108.449,"high":108.475,"low":108.424,"close":108.469,"volume":0.024960000067949295},{"timestamp":1742376240000,"open":108.446,"high":108.476,"low":108.444,"close":108.476,"volume":0.01092000026255846},{"timestamp":1742376300000,"open":108.463,"high":108.515,"low":108.463,"close":108.468,"volume":0.03743999823927879},{"timestamp":1742376360000,"open":108.457,"high":108.457,"low":108.443,"close":108.457,"volume":0.006240000016987324},{"timestamp":1742376420000,"open":108.466,"high":108.503,"low":108.466,"close":108.503,"volume":0.014039999805390835},{"timestamp":1742376480000,"open":108.503,"high":108.513,"low":108.437,"close":108.458,"volume":0.024960000067949295},{"timestamp":1742376540000,"open":108.427,"high":108.454,"low":108.423,"close":108.429,"volume":0.026520000770688057},{"timestamp":1742376600000,"open":108.436,"high":108.538,"low":108.436,"close":108.523,"volume":0.02027999982237816},{"timestamp":1742376660000,"open":108.554,"high":108.593,"low":108.528,"close":108.535,"volume":0.018719999119639397},{"timestamp":1742376720000,"open":108.535,"high":108.613,"low":108.529,"close":108.603,"volume":0.031199999153614044},{"timestamp":1742376780000,"open":108.638,"high":108.638,"low":108.548,"close":108.553,"volume":0.02184000052511692},{"timestamp":1742376840000,"open":108.535,"high":108.539,"low":108.523,"close":108.534,"volume":0.045830000191926956},{"timestamp":1742376900000,"open":108.516,"high":108.537,"low":108.515,"close":108.537,"volume":0.012480000033974648},{"timestamp":1742376960000,"open":108.523,"high":108.555,"low":108.523,"close":108.539,"volume":0.01092000026255846},{"timestamp":1742377020000,"open":108.508,"high":108.535,"low":108.484,"close":108.493,"volume":0.026520000770688057},{"timestamp":1742377080000,"open":108.499,"high":108.537,"low":108.486,"close":108.487,"volume":0.02027999982237816},{"timestamp":1742377140000,"open":108.485,"high":108.519,"low":108.483,"close":108.484,"volume":0.026520000770688057},{"timestamp":1742377200000,"open":108.504,"high":108.515,"low":108.478,"close":108.514,"volume":0.023399999365210533},{"timestamp":1742377260000,"open":108.505,"high":108.539,"low":108.505,"close":108.514,"volume":0.014039999805390835},{"timestamp":1742377320000,"open":108.485,"high":108.566,"low":108.485,"close":108.546,"volume":0.018719999119639397},{"timestamp":1742377380000,"open":108.548,"high":108.579,"low":108.537,"close":108.565,"volume":0.02027999982237816},{"timestamp":1742377440000,"open":108.564,"high":108.607,"low":108.563,"close":108.576,"volume":0.026520000770688057},{"timestamp":1742377500000,"open":108.575,"high":108.597,"low":108.563,"close":108.579,"volume":0.018719999119639397},{"timestamp":1742377560000,"open":108.575,"high":108.619,"low":108.575,"close":108.603,"volume":0.018719999119639397},{"timestamp":1742377620000,"open":108.584,"high":108.598,"low":108.563,"close":108.585,"volume":0.01092000026255846},{"timestamp":1742377680000,"open":108.588,"high":108.593,"low":108.588,"close":108.593,"volume":0.003120000008493662},{"timestamp":1742377740000,"open":108.598,"high":108.598,"low":108.583,"close":108.593,"volume":0.02184000052511692},{"timestamp":1742377800000,"open":108.599,"high":108.599,"low":108.527,"close":108.527,"volume":0.007799999788403511},{"timestamp":1742377860000,"open":108.544,"high":108.575,"low":108.543,"close":108.575,"volume":0.031199999153614044},{"timestamp":1742377920000,"open":108.569,"high":108.599,"low":108.564,"close":108.599,"volume":0.01092000026255846},{"timestamp":1742377980000,"open":108.594,"high":108.679,"low":108.594,"close":108.629,"volume":0.02807999961078167},{"timestamp":1742378040000,"open":108.609,"high":108.637,"low":108.603,"close":108.627,"volume":0.014039999805390835},{"timestamp":1742378100000,"open":108.654,"high":108.654,"low":108.614,"close":108.614,"volume":0.007799999788403511},{"timestamp":1742378160000,"open":108.589,"high":108.654,"low":108.584,"close":108.635,"volume":0.032760001718997955},{"timestamp":1742378220000,"open":108.629,"high":108.679,"low":108.629,"close":108.668,"volume":0.02807999961078167},{"timestamp":1742378280000,"open":108.673,"high":108.678,"low":108.663,"close":108.676,"volume":0.04055999964475632},{"timestamp":1742378340000,"open":108.665,"high":108.665,"low":108.527,"close":108.549,"volume":0.02027999982237816},{"timestamp":1742378400000,"open":108.563,"high":108.579,"low":108.526,"close":108.526,"volume":0.023399999365210533},{"timestamp":1742378460000,"open":108.539,"high":108.568,"low":108.526,"close":108.528,"volume":0.018719999119639397},{"timestamp":1742378520000,"open":108.544,"high":108.577,"low":108.526,"close":108.554,"volume":0.03743999823927879},{"timestamp":1742378580000,"open":108.565,"high":108.599,"low":108.564,"close":108.597,"volume":0.07020000368356705},{"timestamp":1742378640000,"open":108.585,"high":108.606,"low":108.583,"close":108.606,"volume":0.04836000129580498},{"timestamp":1742378700000,"open":108.637,"high":108.658,"low":108.609,"close":108.634,"volume":0.018719999119639397},{"timestamp":1742378760000,"open":108.618,"high":108.659,"low":108.613,"close":108.659,"volume":0.012480000033974648},{"timestamp":1742378820000,"open":108.663,"high":108.699,"low":108.663,"close":108.684,"volume":0.009359999559819698},{"timestamp":1742378880000,"open":108.683,"high":108.706,"low":108.683,"close":108.706,"volume":0.003120000008493662},{"timestamp":1742378940000,"open":108.737,"high":108.737,"low":108.679,"close":108.699,"volume":0.017160000279545784},{"timestamp":1742379060000,"open":108.677,"high":108.714,"low":108.659,"close":108.698,"volume":0.02087000012397766},{"timestamp":1742379120000,"open":108.714,"high":108.748,"low":108.683,"close":108.716,"volume":0.02807999961078167},{"timestamp":1742379180000,"open":108.715,"high":108.736,"low":108.703,"close":108.707,"volume":0.014039999805390835},{"timestamp":1742379240000,"open":108.734,"high":108.748,"low":108.708,"close":108.729,"volume":0.017160000279545784},{"timestamp":1742379300000,"open":108.726,"high":108.775,"low":108.723,"close":108.775,"volume":0.012480000033974648},{"timestamp":1742379360000,"open":108.744,"high":108.766,"low":108.703,"close":108.703,"volume":0.014039999805390835},{"timestamp":1742379420000,"open":108.726,"high":108.738,"low":108.714,"close":108.734,"volume":0.007799999788403511},{"timestamp":1742379480000,"open":108.734,"high":108.739,"low":108.724,"close":108.739,"volume":0.009359999559819698},{"timestamp":1742379540000,"open":108.754,"high":108.754,"low":108.723,"close":108.754,"volume":0.014039999805390835},{"timestamp":1742379600000,"open":108.733,"high":108.758,"low":108.733,"close":108.758,"volume":0.003120000008493662},{"timestamp":1742379660000,"open":108.735,"high":108.793,"low":108.728,"close":108.763,"volume":0.014039999805390835},{"timestamp":1742379720000,"open":108.769,"high":108.796,"low":108.747,"close":108.747,"volume":0.014039999805390835},{"timestamp":1742379780000,"open":108.744,"high":108.776,"low":108.744,"close":108.754,"volume":0.014039999805390835},{"timestamp":1742379840000,"open":108.757,"high":108.759,"low":108.726,"close":108.739,"volume":0.03432000055909157},{"timestamp":1742379900000,"open":108.735,"high":108.757,"low":108.723,"close":108.757,"volume":0.018719999119639397},{"timestamp":1742379960000,"open":108.709,"high":108.728,"low":108.709,"close":108.728,"volume":0.003120000008493662},{"timestamp":1742380020000,"open":108.735,"high":108.736,"low":108.706,"close":108.706,"volume":0.012480000033974648},{"timestamp":1742380080000,"open":108.688,"high":108.717,"low":108.685,"close":108.715,"volume":0.007799999788403511},{"timestamp":1742380140000,"open":108.714,"high":108.745,"low":108.714,"close":108.743,"volume":0.015599999576807022},{"timestamp":1742380200000,"open":108.768,"high":108.798,"low":108.764,"close":108.798,"volume":0.01092000026255846},{"timestamp":1742380260000,"open":108.799,"high":108.799,"low":108.768,"close":108.768,"volume":0.007799999788403511},{"timestamp":1742380320000,"open":108.775,"high":108.788,"low":108.763,"close":108.788,"volume":0.014039999805390835},{"timestamp":1742380380000,"open":108.793,"high":108.793,"low":108.757,"close":108.766,"volume":0.009359999559819698},{"timestamp":1742380440000,"open":108.775,"high":108.808,"low":108.775,"close":108.788,"volume":0.014039999805390835},{"timestamp":1742380500000,"open":108.795,"high":108.799,"low":108.795,"close":108.799,"volume":0.004679999779909849},{"timestamp":1742380560000,"open":108.765,"high":108.796,"low":108.765,"close":108.796,"volume":0.006240000016987324},{"timestamp":1742380620000,"open":108.804,"high":108.833,"low":108.804,"close":108.833,"volume":0.009359999559819698},{"timestamp":1742380680000,"open":108.817,"high":108.817,"low":108.784,"close":108.786,"volume":0.012480000033974648},{"timestamp":1742380740000,"open":108.786,"high":108.809,"low":108.786,"close":108.786,"volume":0.012480000033974648},{"timestamp":1742380800000,"open":108.778,"high":108.778,"low":108.749,"close":108.774,"volume":0.006240000016987324},{"timestamp":1742380860000,"open":108.797,"high":108.818,"low":108.784,"close":108.818,"volume":0.014039999805390835},{"timestamp":1742380920000,"open":108.816,"high":108.816,"low":108.764,"close":108.778,"volume":0.018719999119639397},{"timestamp":1742380980000,"open":108.777,"high":108.797,"low":108.777,"close":108.797,"volume":0.003120000008493662},{"timestamp":1742381040000,"open":108.813,"high":108.813,"low":108.787,"close":108.787,"volume":0.004679999779909849},{"timestamp":1742381100000,"open":108.798,"high":108.819,"low":108.786,"close":108.819,"volume":0.007799999788403511},{"timestamp":1742381160000,"open":108.797,"high":108.813,"low":108.785,"close":108.795,"volume":0.009359999559819698},{"timestamp":1742381220000,"open":108.806,"high":108.818,"low":108.787,"close":108.814,"volume":0.007799999788403511},{"timestamp":1742381280000,"open":108.806,"high":108.847,"low":108.785,"close":108.847,"volume":0.009359999559819698},{"timestamp":1742381340000,"open":108.826,"high":108.836,"low":108.794,"close":108.794,"volume":0.007799999788403511},{"timestamp":1742381400000,"open":108.794,"high":108.819,"low":108.764,"close":108.767,"volume":0.01092000026255846},{"timestamp":1742381460000,"open":108.793,"high":108.819,"low":108.783,"close":108.814,"volume":0.02184000052511692},{"timestamp":1742381520000,"open":108.826,"high":108.826,"low":108.806,"close":108.818,"volume":0.015599999576807022},{"timestamp":1742381580000,"open":108.817,"high":108.829,"low":108.784,"close":108.788,"volume":0.023399999365210533},{"timestamp":1742381640000,"open":108.765,"high":108.799,"low":108.765,"close":108.795,"volume":0.014039999805390835},{"timestamp":1742381700000,"open":108.777,"high":108.797,"low":108.774,"close":108.793,"volume":0.006240000016987324},{"timestamp":1742381820000,"open":108.798,"high":108.798,"low":108.765,"close":108.765,"volume":0.014039999805390835},{"timestamp":1742381880000,"open":108.776,"high":108.799,"low":108.768,"close":108.787,"volume":0.023399999365210533},{"timestamp":1742381940000,"open":108.785,"high":108.839,"low":108.783,"close":108.785,"volume":0.02964000031352043},{"timestamp":1742382000000,"open":108.789,"high":108.799,"low":108.785,"close":108.785,"volume":0.007799999788403511},{"timestamp":1742382060000,"open":108.785,"high":108.814,"low":108.784,"close":108.804,"volume":0.01092000026255846},{"timestamp":1742382120000,"open":108.798,"high":108.827,"low":108.784,"close":108.804,"volume":0.017160000279545784},{"timestamp":1742382180000,"open":108.815,"high":108.833,"low":108.798,"close":108.806,"volume":0.018719999119639397},{"timestamp":1742382240000,"open":108.789,"high":108.818,"low":108.784,"close":108.793,"volume":0.014039999805390835},{"timestamp":1742382300000,"open":108.767,"high":108.789,"low":108.767,"close":108.789,"volume":0.004679999779909849},{"timestamp":1742382360000,"open":108.799,"high":108.836,"low":108.783,"close":108.824,"volume":0.02184000052511692},{"timestamp":1742382420000,"open":108.859,"high":108.859,"low":108.804,"close":108.817,"volume":0.018719999119639397},{"timestamp":1742382480000,"open":108.807,"high":108.819,"low":108.763,"close":108.766,"volume":0.032760001718997955},{"timestamp":1742382540000,"open":108.777,"high":108.779,"low":108.759,"close":108.779,"volume":0.004679999779909849},{"timestamp":1742382600000,"open":108.765,"high":108.826,"low":108.765,"close":108.804,"volume":0.023399999365210533},{"timestamp":1742382660000,"open":108.807,"high":108.817,"low":108.803,"close":108.815,"volume":0.023399999365210533},{"timestamp":1742382720000,"open":108.795,"high":108.798,"low":108.767,"close":108.775,"volume":0.01092000026255846},{"timestamp":1742382780000,"open":108.796,"high":108.796,"low":108.763,"close":108.765,"volume":0.02964000031352043},{"timestamp":1742382840000,"open":108.798,"high":108.798,"low":108.798,"close":108.798,"volume":0.001560000004246831},{"timestamp":1742382900000,"open":108.764,"high":108.793,"low":108.764,"close":108.768,"volume":0.007799999788403511},{"timestamp":1742382960000,"open":108.743,"high":108.775,"low":108.743,"close":108.756,"volume":0.01092000026255846},{"timestamp":1742383020000,"open":108.759,"high":108.759,"low":108.744,"close":108.759,"volume":0.009359999559819698},{"timestamp":1742383080000,"open":108.777,"high":108.777,"low":108.777,"close":108.777,"volume":0.001560000004246831},{"timestamp":1742383140000,"open":108.774,"high":108.774,"low":108.773,"close":108.773,"volume":0.003120000008493662},{"timestamp":1742383200000,"open":108.768,"high":108.768,"low":108.768,"close":108.768,"volume":0.001560000004246831},{"timestamp":1742383260000,"open":108.754,"high":108.759,"low":108.719,"close":108.736,"volume":0.01092000026255846},{"timestamp":1742383320000,"open":108.729,"high":108.758,"low":108.729,"close":108.758,"volume":0.003120000008493662},{"timestamp":1742383380000,"open":108.725,"high":108.736,"low":108.725,"close":108.736,"volume":0.003120000008493662},{"timestamp":1742383440000,"open":108.726,"high":108.728,"low":108.704,"close":108.728,"volume":0.009359999559819698},{"timestamp":1742383560000,"open":108.734,"high":108.734,"low":108.703,"close":108.729,"volume":0.006240000016987324},{"timestamp":1742383620000,"open":108.708,"high":108.709,"low":108.696,"close":108.704,"volume":0.006240000016987324},{"timestamp":1742383680000,"open":108.684,"high":108.718,"low":108.684,"close":108.718,"volume":0.012480000033974648},{"timestamp":1742383740000,"open":108.699,"high":108.699,"low":108.675,"close":108.675,"volume":0.003120000008493662},{"timestamp":1742383860000,"open":108.656,"high":108.656,"low":108.636,"close":108.647,"volume":0.007799999788403511},{"timestamp":1742383920000,"open":108.658,"high":108.659,"low":108.647,"close":108.659,"volume":0.004679999779909849},{"timestamp":1742383980000,"open":108.649,"high":108.649,"low":108.649,"close":108.649,"volume":0.001560000004246831},{"timestamp":1742384040000,"open":108.646,"high":108.679,"low":108.646,"close":108.675,"volume":0.004679999779909849},{"timestamp":1742384100000,"open":108.646,"high":108.676,"low":108.646,"close":108.676,"volume":0.009359999559819698},{"timestamp":1742384220000,"open":108.678,"high":108.678,"low":108.654,"close":108.659,"volume":0.009359999559819698},{"timestamp":1742384280000,"open":108.674,"high":108.698,"low":108.664,"close":108.698,"volume":0.014039999805390835},{"timestamp":1742384340000,"open":108.708,"high":108.739,"low":108.704,"close":108.726,"volume":0.014039999805390835},{"timestamp":1742384400000,"open":108.709,"high":108.709,"low":108.675,"close":108.693,"volume":0.006240000016987324},{"timestamp":1742384460000,"open":108.697,"high":108.697,"low":108.697,"close":108.697,"volume":0.001560000004246831},{"timestamp":1742384520000,"open":108.687,"high":108.739,"low":108.687,"close":108.735,"volume":0.014039999805390835},{"timestamp":1742384580000,"open":108.705,"high":108.705,"low":108.629,"close":108.629,"volume":0.009359999559819698},{"timestamp":1742384700000,"open":108.589,"high":108.589,"low":108.457,"close":108.467,"volume":0.032760001718997955},{"timestamp":1742384760000,"open":108.445,"high":108.456,"low":108.383,"close":108.438,"volume":0.017160000279545784},{"timestamp":1742384820000,"open":108.408,"high":108.425,"low":108.408,"close":108.425,"volume":0.004679999779909849},{"timestamp":1742384880000,"open":108.404,"high":108.436,"low":108.386,"close":108.418,"volume":0.024960000067949295},{"timestamp":1742384940000,"open":108.387,"high":108.387,"low":108.314,"close":108.328,"volume":0.02964000031352043},{"timestamp":1742385000000,"open":108.339,"high":108.339,"low":108.283,"close":108.313,"volume":0.014039999805390835},{"timestamp":1742385060000,"open":108.299,"high":108.338,"low":108.288,"close":108.336,"volume":0.015599999576807022},{"timestamp":1742385120000,"open":108.348,"high":108.399,"low":108.348,"close":108.399,"volume":0.012480000033974648},{"timestamp":1742385180000,"open":108.406,"high":108.428,"low":108.384,"close":108.404,"volume":0.018719999119639397},{"timestamp":1742385240000,"open":108.409,"high":108.458,"low":108.368,"close":108.458,"volume":0.024960000067949295},{"timestamp":1742385300000,"open":108.474,"high":108.474,"low":108.443,"close":108.449,"volume":0.012480000033974648},{"timestamp":1742385360000,"open":108.458,"high":108.495,"low":108.363,"close":108.404,"volume":0.07020000368356705},{"timestamp":1742385420000,"open":108.398,"high":108.476,"low":108.364,"close":108.459,"volume":0.04211999848484993},{"timestamp":1742385480000,"open":108.456,"high":108.478,"low":108.425,"close":108.447,"volume":0.032760001718997955},{"timestamp":1742385540000,"open":108.464,"high":108.465,"low":108.429,"close":108.455,"volume":0.026520000770688057},{"timestamp":1742385600000,"open":108.468,"high":108.478,"low":108.468,"close":108.469,"volume":0.004679999779909849},{"timestamp":1742385660000,"open":108.456,"high":108.456,"low":108.436,"close":108.436,"volume":0.006240000016987324},{"timestamp":1742385720000,"open":108.423,"high":108.479,"low":108.423,"close":108.477,"volume":0.015599999576807022},{"timestamp":1742385780000,"open":108.473,"high":108.495,"low":108.473,"close":108.495,"volume":0.003120000008493662},{"timestamp":1742385840000,"open":108.469,"high":108.488,"low":108.453,"close":108.479,"volume":0.015599999576807022},{"timestamp":1742385900000,"open":108.468,"high":108.468,"low":108.467,"close":108.467,"volume":0.003120000008493662},{"timestamp":1742385960000,"open":108.477,"high":108.508,"low":108.363,"close":108.396,"volume":0.023399999365210533},{"timestamp":1742386020000,"open":108.379,"high":108.379,"low":108.288,"close":108.288,"volume":0.026520000770688057},{"timestamp":1742386080000,"open":108.279,"high":108.284,"low":108.265,"close":108.284,"volume":0.009359999559819698},{"timestamp":1742386140000,"open":108.316,"high":108.319,"low":108.306,"close":108.319,"volume":0.014039999805390835},{"timestamp":1742386200000,"open":108.306,"high":108.337,"low":108.306,"close":108.337,"volume":0.017160000279545784},{"timestamp":1742386260000,"open":108.326,"high":108.348,"low":108.305,"close":108.346,"volume":0.01307000033557415},{"timestamp":1742386320000,"open":108.305,"high":108.326,"low":108.304,"close":108.326,"volume":0.007799999788403511},{"timestamp":1742386380000,"open":108.317,"high":108.333,"low":108.284,"close":108.294,"volume":0.023399999365210533},{"timestamp":1742386440000,"open":108.268,"high":108.278,"low":108.267,"close":108.278,"volume":0.009359999559819698},{"timestamp":1742386500000,"open":108.284,"high":108.299,"low":108.266,"close":108.299,"volume":0.004679999779909849},{"timestamp":1742386560000,"open":108.314,"high":108.358,"low":108.314,"close":108.358,"volume":0.01092000026255846},{"timestamp":1742386620000,"open":108.347,"high":108.357,"low":108.284,"close":108.303,"volume":0.017160000279545784},{"timestamp":1742386680000,"open":108.313,"high":108.313,"low":108.245,"close":108.245,"volume":0.015599999576807022},{"timestamp":1742386740000,"open":108.228,"high":108.246,"low":108.225,"close":108.225,"volume":0.004679999779909849},{"timestamp":1742386800000,"open":108.183,"high":108.239,"low":108.183,"close":108.224,"volume":0.02027999982237816},{"timestamp":1742386860000,"open":108.249,"high":108.266,"low":108.236,"close":108.266,"volume":0.009359999559819698},{"timestamp":1742386920000,"open":108.264,"high":108.286,"low":108.264,"close":108.286,"volume":0.003120000008493662},{"timestamp":1742386980000,"open":108.288,"high":108.305,"low":108.288,"close":108.305,"volume":0.003120000008493662},{"timestamp":1742387040000,"open":108.288,"high":108.325,"low":108.288,"close":108.325,"volume":0.012480000033974648},{"timestamp":1742387100000,"open":108.327,"high":108.339,"low":108.277,"close":108.277,"volume":0.025550000369548798},{"timestamp":1742387160000,"open":108.254,"high":108.293,"low":108.244,"close":108.293,"volume":0.04836000129580498},{"timestamp":1742387220000,"open":108.263,"high":108.316,"low":108.263,"close":108.283,"volume":0.014039999805390835},{"timestamp":1742387280000,"open":108.283,"high":108.297,"low":108.238,"close":108.238,"volume":0.01092000026255846},{"timestamp":1742387340000,"open":108.258,"high":108.276,"low":108.246,"close":108.276,"volume":0.007799999788403511},{"timestamp":1742387400000,"open":108.273,"high":108.299,"low":108.263,"close":108.275,"volume":0.023399999365210533},{"timestamp":1742387460000,"open":108.278,"high":108.297,"low":108.265,"close":108.265,"volume":0.012480000033974648},{"timestamp":1742387520000,"open":108.269,"high":108.278,"low":108.265,"close":108.278,"volume":0.007799999788403511},{"timestamp":1742387580000,"open":108.287,"high":108.299,"low":108.263,"close":108.279,"volume":0.009359999559819698},{"timestamp":1742387640000,"open":108.283,"high":108.307,"low":108.283,"close":108.289,"volume":0.014039999805390835},{"timestamp":1742387700000,"open":108.265,"high":108.296,"low":108.265,"close":108.277,"volume":0.006240000016987324},{"timestamp":1742387760000,"open":108.247,"high":108.258,"low":108.228,"close":108.258,"volume":0.006240000016987324},{"timestamp":1742387820000,"open":108.238,"high":108.266,"low":108.224,"close":108.266,"volume":0.012480000033974648},{"timestamp":1742387880000,"open":108.273,"high":108.339,"low":108.273,"close":108.339,"volume":0.02027999982237816},{"timestamp":1742387940000,"open":108.323,"high":108.357,"low":108.305,"close":108.357,"volume":0.018719999119639397},{"timestamp":1742388000000,"open":108.339,"high":108.385,"low":108.326,"close":108.385,"volume":0.02087000012397766},{"timestamp":1742388060000,"open":108.366,"high":108.383,"low":108.323,"close":108.374,"volume":0.018719999119639397},{"timestamp":1742388120000,"open":108.376,"high":108.393,"low":108.345,"close":108.393,"volume":0.03334999829530716},{"timestamp":1742388180000,"open":108.374,"high":108.398,"low":108.363,"close":108.395,"volume":0.02807999961078167},{"timestamp":1742388240000,"open":108.385,"high":108.437,"low":108.385,"close":108.407,"volume":0.02027999982237816},{"timestamp":1742388300000,"open":108.434,"high":108.508,"low":108.404,"close":108.508,"volume":0.02964000031352043},{"timestamp":1742388360000,"open":108.484,"high":108.499,"low":108.443,"close":108.499,"volume":0.02964000031352043},{"timestamp":1742388420000,"open":108.506,"high":108.533,"low":108.487,"close":108.505,"volume":0.009359999559819698},{"timestamp":1742388540000,"open":108.526,"high":108.566,"low":108.523,"close":108.565,"volume":0.024960000067949295},{"timestamp":1742388600000,"open":108.593,"high":108.607,"low":108.563,"close":108.605,"volume":0.03432000055909157},{"timestamp":1742388660000,"open":108.619,"high":108.619,"low":108.606,"close":108.616,"volume":0.006240000016987324},{"timestamp":1742388720000,"open":108.585,"high":108.659,"low":108.585,"close":108.619,"volume":0.014039999805390835},{"timestamp":1742388780000,"open":108.605,"high":108.633,"low":108.603,"close":108.607,"volume":0.007799999788403511},{"timestamp":1742388840000,"open":108.608,"high":108.617,"low":108.605,"close":108.605,"volume":0.009359999559819698},{"timestamp":1742388900000,"open":108.609,"high":108.645,"low":108.607,"close":108.628,"volume":0.012480000033974648},{"timestamp":1742388960000,"open":108.638,"high":108.638,"low":108.583,"close":108.607,"volume":0.014039999805390835},{"timestamp":1742389020000,"open":108.639,"high":108.639,"low":108.584,"close":108.606,"volume":0.014630000106990337},{"timestamp":1742389080000,"open":108.606,"high":108.619,"low":108.583,"close":108.593,"volume":0.017160000279545784},{"timestamp":1742389140000,"open":108.615,"high":108.615,"low":108.615,"close":108.615,"volume":0.001560000004246831},{"timestamp":1742389200000,"open":108.629,"high":108.629,"low":108.614,"close":108.614,"volume":0.003120000008493662},{"timestamp":1742389260000,"open":108.566,"high":108.633,"low":108.566,"close":108.615,"volume":0.02027999982237816},{"timestamp":1742389320000,"open":108.624,"high":108.624,"low":108.624,"close":108.624,"volume":0.001560000004246831},{"timestamp":1742389380000,"open":108.617,"high":108.617,"low":108.617,"close":108.617,"volume":0.001560000004246831},{"timestamp":1742389440000,"open":108.597,"high":108.597,"low":108.597,"close":108.597,"volume":0.001560000004246831},{"timestamp":1742389500000,"open":108.586,"high":108.589,"low":108.568,"close":108.589,"volume":0.006240000016987324},{"timestamp":1742389560000,"open":108.609,"high":108.609,"low":108.547,"close":108.559,"volume":0.02027999982237816},{"timestamp":1742389620000,"open":108.556,"high":108.598,"low":108.526,"close":108.535,"volume":0.017160000279545784},{"timestamp":1742389680000,"open":108.547,"high":108.564,"low":108.524,"close":108.548,"volume":0.012480000033974648},{"timestamp":1742389740000,"open":108.569,"high":108.575,"low":108.544,"close":108.564,"volume":0.018719999119639397},{"timestamp":1742389800000,"open":108.556,"high":108.573,"low":108.548,"close":108.563,"volume":0.009359999559819698},{"timestamp":1742389860000,"open":108.579,"high":108.594,"low":108.534,"close":108.534,"volume":0.017750000581145287},{"timestamp":1742389920000,"open":108.504,"high":108.539,"low":108.504,"close":108.527,"volume":0.009359999559819698},{"timestamp":1742389980000,"open":108.528,"high":108.535,"low":108.488,"close":108.498,"volume":0.016189999878406525},{"timestamp":1742390040000,"open":108.468,"high":108.469,"low":108.427,"close":108.436,"volume":0.01092000026255846},{"timestamp":1742390100000,"open":108.408,"high":108.434,"low":108.407,"close":108.407,"volume":0.006240000016987324},{"timestamp":1742390160000,"open":108.435,"high":108.459,"low":108.424,"close":108.454,"volume":0.018719999119639397},{"timestamp":1742390220000,"open":108.456,"high":108.475,"low":108.445,"close":108.463,"volume":0.014039999805390835},{"timestamp":1742390280000,"open":108.467,"high":108.474,"low":108.443,"close":108.474,"volume":0.012480000033974648},{"timestamp":1742390340000,"open":108.469,"high":108.526,"low":108.464,"close":108.526,"volume":0.024960000067949295},{"timestamp":1742390400000,"open":108.515,"high":108.533,"low":108.486,"close":108.514,"volume":0.018719999119639397},{"timestamp":1742390460000,"open":108.499,"high":108.518,"low":108.483,"close":108.483,"volume":0.018719999119639397},{"timestamp":1742390520000,"open":108.495,"high":108.538,"low":108.489,"close":108.507,"volume":0.015599999576807022},{"timestamp":1742390580000,"open":108.515,"high":108.526,"low":108.514,"close":108.523,"volume":0.007799999788403511},{"timestamp":1742390640000,"open":108.518,"high":108.534,"low":108.515,"close":108.517,"volume":0.007799999788403511},{"timestamp":1742390700000,"open":108.504,"high":108.504,"low":108.486,"close":108.488,"volume":0.012480000033974648},{"timestamp":1742390760000,"open":108.487,"high":108.515,"low":108.486,"close":108.493,"volume":0.009359999559819698},{"timestamp":1742390820000,"open":108.484,"high":108.505,"low":108.463,"close":108.503,"volume":0.018719999119639397},{"timestamp":1742390880000,"open":108.496,"high":108.496,"low":108.444,"close":108.484,"volume":0.023399999365210533},{"timestamp":1742390940000,"open":108.495,"high":108.495,"low":108.495,"close":108.495,"volume":0.001560000004246831},{"timestamp":1742391000000,"open":108.464,"high":108.477,"low":108.366,"close":108.409,"volume":0.05460000038146973},{"timestamp":1742391060000,"open":108.397,"high":108.399,"low":108.347,"close":108.347,"volume":0.02807999961078167},{"timestamp":1742391120000,"open":108.357,"high":108.399,"low":108.206,"close":108.334,"volume":0.06552000343799591},{"timestamp":1742391180000,"open":108.315,"high":108.418,"low":108.305,"close":108.415,"volume":0.024960000067949295},{"timestamp":1742391240000,"open":108.439,"high":108.439,"low":108.364,"close":108.375,"volume":0.017160000279545784},{"timestamp":1742391300000,"open":108.346,"high":108.347,"low":108.314,"close":108.336,"volume":0.031199999153614044},{"timestamp":1742391360000,"open":108.349,"high":108.389,"low":108.285,"close":108.296,"volume":0.02807999961078167},{"timestamp":1742391420000,"open":108.289,"high":108.298,"low":108.229,"close":108.246,"volume":0.03587999939918518},{"timestamp":1742391480000,"open":108.278,"high":108.278,"low":108.223,"close":108.223,"volume":0.032760001718997955},{"timestamp":1742391540000,"open":108.248,"high":108.299,"low":108.247,"close":108.288,"volume":0.02184000052511692},{"timestamp":1742391600000,"open":108.306,"high":108.358,"low":108.283,"close":108.327,"volume":0.032760001718997955},{"timestamp":1742391660000,"open":108.336,"high":108.338,"low":108.303,"close":108.316,"volume":0.02184000052511692},{"timestamp":1742391720000,"open":108.303,"high":108.359,"low":108.303,"close":108.353,"volume":0.02807999961078167},{"timestamp":1742391780000,"open":108.344,"high":108.396,"low":108.324,"close":108.356,"volume":0.023399999365210533},{"timestamp":1742391840000,"open":108.324,"high":108.333,"low":108.265,"close":108.269,"volume":0.023399999365210533},{"timestamp":1742391900000,"open":108.258,"high":108.273,"low":108.227,"close":108.248,"volume":0.030230000615119934},{"timestamp":1742391960000,"open":108.237,"high":108.265,"low":108.187,"close":108.199,"volume":0.0514799989759922},{"timestamp":1742392020000,"open":108.207,"high":108.239,"low":108.207,"close":108.238,"volume":0.015599999576807022},{"timestamp":1742392080000,"open":108.206,"high":108.238,"low":108.203,"close":108.235,"volume":0.02184000052511692},{"timestamp":1742392140000,"open":108.216,"high":108.239,"low":108.105,"close":108.113,"volume":0.02964000031352043},{"timestamp":1742392200000,"open":108.098,"high":108.179,"low":108.083,"close":108.124,"volume":0.05615999922156334},{"timestamp":1742392260000,"open":108.156,"high":108.156,"low":108.083,"close":108.083,"volume":0.017160000279545784},{"timestamp":1742392320000,"open":108.097,"high":108.186,"low":108.097,"close":108.144,"volume":0.024960000067949295},{"timestamp":1742392380000,"open":108.155,"high":108.155,"low":108.104,"close":108.125,"volume":0.018719999119639397},{"timestamp":1742392440000,"open":108.128,"high":108.209,"low":108.128,"close":108.203,"volume":0.018719999119639397},{"timestamp":1742392500000,"open":108.195,"high":108.248,"low":108.183,"close":108.248,"volume":0.01092000026255846},{"timestamp":1742392560000,"open":108.255,"high":108.269,"low":108.229,"close":108.237,"volume":0.023399999365210533},{"timestamp":1742392620000,"open":108.257,"high":108.277,"low":108.227,"close":108.268,"volume":0.018719999119639397},{"timestamp":1742392680000,"open":108.264,"high":108.279,"low":108.245,"close":108.247,"volume":0.014039999805390835},{"timestamp":1742392740000,"open":108.247,"high":108.306,"low":108.243,"close":108.264,"volume":0.032760001718997955},{"timestamp":1742392800000,"open":108.266,"high":108.298,"low":108.263,"close":108.298,"volume":0.012480000033974648},{"timestamp":1742392860000,"open":108.275,"high":108.285,"low":108.264,"close":108.277,"volume":0.015599999576807022},{"timestamp":1742392920000,"open":108.245,"high":108.245,"low":108.215,"close":108.224,"volume":0.015599999576807022},{"timestamp":1742392980000,"open":108.215,"high":108.294,"low":108.215,"close":108.283,"volume":0.02027999982237816},{"timestamp":1742393040000,"open":108.286,"high":108.317,"low":108.267,"close":108.317,"volume":0.02964000031352043},{"timestamp":1742393100000,"open":108.304,"high":108.357,"low":108.303,"close":108.355,"volume":0.02184000052511692},{"timestamp":1742393160000,"open":108.347,"high":108.394,"low":108.328,"close":108.365,"volume":0.028669999912381172},{"timestamp":1742393220000,"open":108.383,"high":108.398,"low":108.284,"close":108.305,"volume":0.07079000025987625},{"timestamp":1742393280000,"open":108.337,"high":108.359,"low":108.323,"close":108.327,"volume":0.046799998730421066},{"timestamp":1742393340000,"open":108.324,"high":108.378,"low":108.324,"close":108.365,"volume":0.018719999119639397},{"timestamp":1742393400000,"open":108.343,"high":108.394,"low":108.343,"close":108.364,"volume":0.04368000105023384},{"timestamp":1742393460000,"open":108.369,"high":108.369,"low":108.313,"close":108.346,"volume":0.04055999964475632},{"timestamp":1742393520000,"open":108.335,"high":108.335,"low":108.265,"close":108.293,"volume":0.02184000052511692},{"timestamp":1742393580000,"open":108.274,"high":108.297,"low":108.266,"close":108.287,"volume":0.007799999788403511},{"timestamp":1742393640000,"open":108.277,"high":108.278,"low":108.228,"close":108.278,"volume":0.013659999705851078},{"timestamp":1742393700000,"open":108.265,"high":108.318,"low":108.265,"close":108.318,"volume":0.015599999576807022},{"timestamp":1742393760000,"open":108.295,"high":108.295,"low":108.226,"close":108.229,"volume":0.017160000279545784},{"timestamp":1742393820000,"open":108.256,"high":108.258,"low":108.209,"close":108.248,"volume":0.038029998540878296},{"timestamp":1742393880000,"open":108.244,"high":108.279,"low":108.244,"close":108.279,"volume":0.007799999788403511},{"timestamp":1742393940000,"open":108.264,"high":108.317,"low":108.264,"close":108.304,"volume":0.014039999805390835},{"timestamp":1742394000000,"open":108.326,"high":108.335,"low":108.283,"close":108.283,"volume":0.009359999559819698},{"timestamp":1742394060000,"open":108.315,"high":108.315,"low":108.263,"close":108.263,"volume":0.017160000279545784},{"timestamp":1742394120000,"open":108.246,"high":108.268,"low":108.246,"close":108.268,"volume":0.004679999779909849},{"timestamp":1742394180000,"open":108.299,"high":108.309,"low":108.264,"close":108.277,"volume":0.024960000067949295},{"timestamp":1742394240000,"open":108.288,"high":108.296,"low":108.263,"close":108.287,"volume":0.017160000279545784},{"timestamp":1742394300000,"open":108.278,"high":108.319,"low":108.247,"close":108.253,"volume":0.032760001718997955},{"timestamp":1742394360000,"open":108.249,"high":108.278,"low":108.239,"close":108.245,"volume":0.03432000055909157},{"timestamp":1742394420000,"open":108.254,"high":108.276,"low":108.213,"close":108.228,"volume":0.017160000279545784},{"timestamp":1742394480000,"open":108.229,"high":108.256,"low":108.203,"close":108.245,"volume":0.04836000129580498},{"timestamp":1742394540000,"open":108.257,"high":108.277,"low":108.244,"close":108.245,"volume":0.018719999119639397},{"timestamp":1742394600000,"open":108.274,"high":108.376,"low":108.265,"close":108.349,"volume":0.045239999890327454},{"timestamp":1742394660000,"open":108.365,"high":108.367,"low":108.297,"close":108.313,"volume":0.02807999961078167},{"timestamp":1742394720000,"open":108.293,"high":108.298,"low":108.243,"close":108.276,"volume":0.032760001718997955},{"timestamp":1742394780000,"open":108.258,"high":108.279,"low":108.245,"close":108.254,"volume":0.017160000279545784},{"timestamp":1742394840000,"open":108.257,"high":108.258,"low":108.168,"close":108.197,"volume":0.03587999939918518},{"timestamp":1742394900000,"open":108.209,"high":108.238,"low":108.205,"close":108.238,"volume":0.007799999788403511},{"timestamp":1742394960000,"open":108.224,"high":108.253,"low":108.224,"close":108.253,"volume":0.009359999559819698},{"timestamp":1742395020000,"open":108.259,"high":108.318,"low":108.259,"close":108.286,"volume":0.032760001718997955},{"timestamp":1742395080000,"open":108.307,"high":108.357,"low":108.288,"close":108.309,"volume":0.02710999920964241},{"timestamp":1742395140000,"open":108.294,"high":108.319,"low":108.229,"close":108.258,"volume":0.046799998730421066},{"timestamp":1742395200000,"open":108.256,"high":108.269,"low":108.216,"close":108.216,"volume":0.02027999982237816},{"timestamp":1742395260000,"open":108.217,"high":108.217,"low":108.163,"close":108.163,"volume":0.018719999119639397},{"timestamp":1742395320000,"open":108.198,"high":108.198,"low":108.126,"close":108.155,"volume":0.017160000279545784},{"timestamp":1742395380000,"open":108.129,"high":108.129,"low":108.047,"close":108.088,"volume":0.031199999153614044},{"timestamp":1742395440000,"open":108.103,"high":108.156,"low":108.087,"close":108.087,"volume":0.026520000770688057},{"timestamp":1742395500000,"open":108.089,"high":108.218,"low":108.089,"close":108.193,"volume":0.03432000055909157},{"timestamp":1742395560000,"open":108.188,"high":108.216,"low":108.168,"close":108.183,"volume":0.015599999576807022},{"timestamp":1742395620000,"open":108.189,"high":108.219,"low":108.167,"close":108.193,"volume":0.018719999119639397},{"timestamp":1742395680000,"open":108.217,"high":108.255,"low":108.165,"close":108.229,"volume":0.04211999848484993},{"timestamp":1742395740000,"open":108.253,"high":108.274,"low":108.166,"close":108.195,"volume":0.026520000770688057},{"timestamp":1742395800000,"open":108.183,"high":108.217,"low":108.183,"close":108.204,"volume":0.02184000052511692},{"timestamp":1742395860000,"open":108.193,"high":108.206,"low":108.179,"close":108.205,"volume":0.012480000033974648},{"timestamp":1742395920000,"open":108.204,"high":108.207,"low":108.193,"close":108.205,"volume":0.01092000026255846},{"timestamp":1742395980000,"open":108.225,"high":108.239,"low":108.203,"close":108.203,"volume":0.015599999576807022},{"timestamp":1742396040000,"open":108.183,"high":108.238,"low":108.183,"close":108.215,"volume":0.018719999119639397},{"timestamp":1742396100000,"open":108.207,"high":108.219,"low":108.173,"close":108.179,"volume":0.026520000770688057},{"timestamp":1742396160000,"open":108.147,"high":108.179,"low":108.147,"close":108.178,"volume":0.018719999119639397},{"timestamp":1742396220000,"open":108.164,"high":108.196,"low":108.145,"close":108.196,"volume":0.024960000067949295},{"timestamp":1742396280000,"open":108.208,"high":108.218,"low":108.168,"close":108.174,"volume":0.023399999365210533},{"timestamp":1742396340000,"open":108.194,"high":108.198,"low":108.144,"close":108.144,"volume":0.017160000279545784},{"timestamp":1742396400000,"open":108.159,"high":108.195,"low":108.143,"close":108.143,"volume":0.02027999982237816},{"timestamp":1742396460000,"open":108.125,"high":108.213,"low":108.125,"close":108.203,"volume":0.04055999964475632},{"timestamp":1742396520000,"open":108.209,"high":108.247,"low":108.207,"close":108.247,"volume":0.026520000770688057},{"timestamp":1742396580000,"open":108.253,"high":108.274,"low":108.245,"close":108.266,"volume":0.012480000033974648},{"timestamp":1742396640000,"open":108.249,"high":108.258,"low":108.224,"close":108.239,"volume":0.006240000016987324},{"timestamp":1742396700000,"open":108.217,"high":108.218,"low":108.163,"close":108.163,"volume":0.02184000052511692},{"timestamp":1742396760000,"open":108.197,"high":108.208,"low":108.164,"close":108.188,"volume":0.018719999119639397},{"timestamp":1742396820000,"open":108.189,"high":108.215,"low":108.165,"close":108.167,"volume":0.02027999982237816},{"timestamp":1742396880000,"open":108.166,"high":108.217,"low":108.166,"close":108.214,"volume":0.014039999805390835},{"timestamp":1742396940000,"open":108.207,"high":108.236,"low":108.203,"close":108.227,"volume":0.02027999982237816},{"timestamp":1742397000000,"open":108.228,"high":108.233,"low":108.225,"close":108.225,"volume":0.004679999779909849},{"timestamp":1742397060000,"open":108.214,"high":108.258,"low":108.204,"close":108.204,"volume":0.017160000279545784},{"timestamp":1742397120000,"open":108.184,"high":108.234,"low":108.177,"close":108.194,"volume":0.02807999961078167},{"timestamp":1742397180000,"open":108.183,"high":108.237,"low":108.183,"close":108.237,"volume":0.018719999119639397},{"timestamp":1742397240000,"open":108.227,"high":108.296,"low":108.227,"close":108.269,"volume":0.024960000067949295},{"timestamp":1742397300000,"open":108.266,"high":108.299,"low":108.263,"close":108.267,"volume":0.017750000581145287},{"timestamp":1742397360000,"open":108.273,"high":108.298,"low":108.263,"close":108.263,"volume":0.01092000026255846},{"timestamp":1742397420000,"open":108.248,"high":108.256,"low":108.225,"close":108.225,"volume":0.015599999576807022},{"timestamp":1742397480000,"open":108.208,"high":108.236,"low":108.168,"close":108.184,"volume":0.02964000031352043},{"timestamp":1742397540000,"open":108.193,"high":108.197,"low":108.174,"close":108.197,"volume":0.01092000026255846},{"timestamp":1742397600000,"open":108.164,"high":108.175,"low":108.164,"close":108.175,"volume":0.003120000008493662},{"timestamp":1742397660000,"open":108.187,"high":108.187,"low":108.184,"close":108.184,"volume":0.003120000008493662},{"timestamp":1742397720000,"open":108.165,"high":108.165,"low":108.089,"close":108.113,"volume":0.015599999576807022},{"timestamp":1742397840000,"open":108.104,"high":108.115,"low":108.104,"close":108.115,"volume":0.004679999779909849},{"timestamp":1742397900000,"open":108.096,"high":108.104,"low":108.089,"close":108.104,"volume":0.007799999788403511},{"timestamp":1742397960000,"open":108.113,"high":108.138,"low":108.104,"close":108.137,"volume":0.02027999982237816},{"timestamp":1742398020000,"open":108.117,"high":108.118,"low":108.088,"close":108.109,"volume":0.01092000026255846},{"timestamp":1742398080000,"open":108.105,"high":108.108,"low":108.065,"close":108.073,"volume":0.007799999788403511},{"timestamp":1742398140000,"open":108.069,"high":108.208,"low":108.026,"close":108.145,"volume":0.032760001718997955},{"timestamp":1742398200000,"open":108.143,"high":108.197,"low":108.143,"close":108.176,"volume":0.018719999119639397},{"timestamp":1742398260000,"open":108.164,"high":108.245,"low":108.164,"close":108.228,"volume":0.017160000279545784},{"timestamp":1742398320000,"open":108.243,"high":108.255,"low":108.223,"close":108.226,"volume":0.018719999119639397},{"timestamp":1742398380000,"open":108.233,"high":108.239,"low":108.179,"close":108.186,"volume":0.01307000033557415},{"timestamp":1742398440000,"open":108.168,"high":108.197,"low":108.164,"close":108.197,"volume":0.018719999119639397},{"timestamp":1742398500000,"open":108.213,"high":108.239,"low":108.185,"close":108.216,"volume":0.02027999982237816},{"timestamp":1742398560000,"open":108.219,"high":108.219,"low":108.169,"close":108.169,"volume":0.01092000026255846},{"timestamp":1742398620000,"open":108.178,"high":108.216,"low":108.178,"close":108.216,"volume":0.006240000016987324},{"timestamp":1742398680000,"open":108.189,"high":108.308,"low":108.189,"close":108.305,"volume":0.03587999939918518},{"timestamp":1742398740000,"open":108.306,"high":108.346,"low":108.263,"close":108.305,"volume":0.023399999365210533},{"timestamp":1742398800000,"open":108.323,"high":108.336,"low":108.304,"close":108.304,"volume":0.012480000033974648},{"timestamp":1742398860000,"open":108.305,"high":108.309,"low":108.254,"close":108.254,"volume":0.01092000026255846},{"timestamp":1742398920000,"open":108.253,"high":108.279,"low":108.244,"close":108.247,"volume":0.015599999576807022},{"timestamp":1742398980000,"open":108.259,"high":108.277,"low":108.184,"close":108.194,"volume":0.02807999961078167},{"timestamp":1742399040000,"open":108.204,"high":108.206,"low":108.184,"close":108.186,"volume":0.009359999559819698},{"timestamp":1742399100000,"open":108.184,"high":108.259,"low":108.184,"close":108.248,"volume":0.02027999982237816},{"timestamp":1742399160000,"open":108.243,"high":108.269,"low":108.205,"close":108.247,"volume":0.017160000279545784},{"timestamp":1742399220000,"open":108.258,"high":108.258,"low":108.234,"close":108.239,"volume":0.012480000033974648},{"timestamp":1742399280000,"open":108.226,"high":108.246,"low":108.224,"close":108.226,"volume":0.009359999559819698},{"timestamp":1742399340000,"open":108.243,"high":108.257,"low":108.243,"close":108.257,"volume":0.004679999779909849},{"timestamp":1742399400000,"open":108.245,"high":108.248,"low":108.224,"close":108.248,"volume":0.007799999788403511},{"timestamp":1742399460000,"open":108.224,"high":108.234,"low":108.216,"close":108.216,"volume":0.014039999805390835},{"timestamp":1742399520000,"open":108.208,"high":108.257,"low":108.208,"close":108.249,"volume":0.014630000106990337},{"timestamp":1742399580000,"open":108.223,"high":108.253,"low":108.223,"close":108.249,"volume":0.012480000033974648},{"timestamp":1742399640000,"open":108.267,"high":108.277,"low":108.257,"close":108.276,"volume":0.007799999788403511},{"timestamp":1742399700000,"open":108.299,"high":108.299,"low":108.263,"close":108.287,"volume":0.014039999805390835},{"timestamp":1742399760000,"open":108.316,"high":108.316,"low":108.246,"close":108.266,"volume":0.01092000026255846},{"timestamp":1742399820000,"open":108.259,"high":108.259,"low":108.247,"close":108.247,"volume":0.004679999779909849},{"timestamp":1742399880000,"open":108.245,"high":108.279,"low":108.245,"close":108.279,"volume":0.004679999779909849},{"timestamp":1742399940000,"open":108.253,"high":108.296,"low":108.253,"close":108.296,"volume":0.012480000033974648},{"timestamp":1742400000000,"open":108.294,"high":108.294,"low":108.229,"close":108.254,"volume":0.02027999982237816},{"timestamp":1742400060000,"open":108.249,"high":108.258,"low":108.246,"close":108.246,"volume":0.006240000016987324},{"timestamp":1742400180000,"open":108.245,"high":108.279,"low":108.245,"close":108.266,"volume":0.018719999119639397},{"timestamp":1742400240000,"open":108.279,"high":108.309,"low":108.255,"close":108.308,"volume":0.018719999119639397},{"timestamp":1742400300000,"open":108.327,"high":108.327,"low":108.327,"close":108.327,"volume":0.001560000004246831},{"timestamp":1742400360000,"open":108.353,"high":108.359,"low":108.324,"close":108.324,"volume":0.014039999805390835},{"timestamp":1742400420000,"open":108.348,"high":108.374,"low":108.307,"close":108.327,"volume":0.015599999576807022},{"timestamp":1742400480000,"open":108.308,"high":108.339,"low":108.266,"close":108.299,"volume":0.02964000031352043},{"timestamp":1742400540000,"open":108.294,"high":108.294,"low":108.294,"close":108.294,"volume":0.001560000004246831},{"timestamp":1742400600000,"open":108.283,"high":108.297,"low":108.283,"close":108.286,"volume":0.006240000016987324},{"timestamp":1742400660000,"open":108.266,"high":108.299,"low":108.248,"close":108.256,"volume":0.01092000026255846},{"timestamp":1742400720000,"open":108.236,"high":108.238,"low":108.139,"close":108.139,"volume":0.02184000052511692},{"timestamp":1742400780000,"open":108.135,"high":108.135,"low":108.063,"close":108.063,"volume":0.026520000770688057},{"timestamp":1742400840000,"open":108.078,"high":108.078,"low":108.025,"close":108.029,"volume":0.009359999559819698},{"timestamp":1742400900000,"open":108.027,"high":108.037,"low":108.004,"close":108.029,"volume":0.012480000033974648},{"timestamp":1742400960000,"open":108.016,"high":108.036,"low":107.985,"close":107.994,"volume":0.018719999119639397},{"timestamp":1742401020000,"open":107.963,"high":107.998,"low":107.924,"close":107.978,"volume":0.05928000062704086},{"timestamp":1742401080000,"open":107.993,"high":108.019,"low":107.963,"close":108.004,"volume":0.032760001718997955},{"timestamp":1742401140000,"open":107.999,"high":108.033,"low":107.999,"close":108.033,"volume":0.01092000026255846},{"timestamp":1742401200000,"open":108.016,"high":108.016,"low":107.988,"close":107.988,"volume":0.017160000279545784},{"timestamp":1742401260000,"open":107.989,"high":108.018,"low":107.958,"close":108.007,"volume":0.039000000804662704},{"timestamp":1742401320000,"open":108.026,"high":108.026,"low":107.983,"close":107.993,"volume":0.04211999848484993},{"timestamp":1742401380000,"open":107.984,"high":108.014,"low":107.984,"close":107.984,"volume":0.017160000279545784},{"timestamp":1742401440000,"open":107.995,"high":107.997,"low":107.963,"close":107.988,"volume":0.032760001718997955},{"timestamp":1742401500000,"open":107.966,"high":107.998,"low":107.966,"close":107.998,"volume":0.02807999961078167},{"timestamp":1742401560000,"open":107.994,"high":107.995,"low":107.949,"close":107.966,"volume":0.02027999982237816},{"timestamp":1742401620000,"open":107.975,"high":108.014,"low":107.953,"close":108.009,"volume":0.02027999982237816},{"timestamp":1742401680000,"open":107.989,"high":108.015,"low":107.989,"close":108.007,"volume":0.015599999576807022},{"timestamp":1742401740000,"open":108.037,"high":108.058,"low":108.016,"close":108.039,"volume":0.03432000055909157}]