[{"timestamp":1742391000000,"open":109.876,"high":109.876,"low":109.876,"close":109.876,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":109.137,"high":109.137,"low":108.996,"close":108.996,"volume":0.06599999964237213},{"timestamp":1742391120000,"open":109.297,"high":109.677,"low":108.996,"close":109.677,"volume":0.094200000166893},{"timestamp":1742391180000,"open":109.606,"high":109.607,"low":109.606,"close":109.607,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":109.906,"high":109.906,"low":109.906,"close":109.906,"volume":0.014100000262260437},{"timestamp":1742391300000,"open":110.206,"high":110.206,"low":110.206,"close":110.206,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":110.397,"high":110.397,"low":109.607,"close":109.607,"volume":0.04050000011920929},{"timestamp":1742391420000,"open":109.556,"high":109.557,"low":109.556,"close":109.557,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":109.557,"high":109.557,"low":109.387,"close":109.387,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":109.656,"high":109.656,"low":109.387,"close":109.387,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":110.047,"high":110.047,"low":109.517,"close":109.517,"volume":0.027300000190734863},{"timestamp":1742391660000,"open":109.516,"high":110.087,"low":109.487,"close":109.487,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":109.487,"high":109.487,"low":109.466,"close":109.466,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":109.307,"high":109.307,"low":109.307,"close":109.307,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":109.306,"high":109.306,"low":109.306,"close":109.306,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":109.076,"high":109.076,"low":109.076,"close":109.076,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":109.077,"high":109.097,"low":109.076,"close":109.097,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":109.216,"high":109.216,"low":109.076,"close":109.096,"volume":0.03959999978542328},{"timestamp":1742392080000,"open":109.077,"high":109.097,"low":109.077,"close":109.077,"volume":0.10649999976158142},{"timestamp":1742392140000,"open":109.076,"high":109.077,"low":108.997,"close":108.997,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":108.996,"high":109.196,"low":108.996,"close":109.196,"volume":0.13199999928474426},{"timestamp":1742392260000,"open":109.196,"high":109.196,"low":109.196,"close":109.196,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":109.077,"high":109.077,"low":109.076,"close":109.076,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":109.077,"high":109.077,"low":109.077,"close":109.077,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":109.077,"high":109.077,"low":109.077,"close":109.077,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":109.197,"high":109.307,"low":109.076,"close":109.307,"volume":0.0414000004529953},{"timestamp":1742392560000,"open":109.306,"high":109.307,"low":109.277,"close":109.277,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":109.176,"high":109.246,"low":109.077,"close":109.077,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":109.076,"high":109.147,"low":108.827,"close":108.827,"volume":0.11550000309944153},{"timestamp":1742392860000,"open":108.867,"high":108.997,"low":108.676,"close":108.676,"volume":0.13199999928474426},{"timestamp":1742392920000,"open":108.676,"high":108.677,"low":108.676,"close":108.677,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":108.677,"high":108.677,"low":108.677,"close":108.677,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":108.677,"high":108.677,"low":108.677,"close":108.677,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":108.676,"high":108.676,"low":108.676,"close":108.676,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":108.677,"high":108.767,"low":108.677,"close":108.767,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":108.767,"high":108.767,"low":108.666,"close":108.696,"volume":0.14100000262260437},{"timestamp":1742393280000,"open":108.697,"high":108.697,"low":108.696,"close":108.696,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":108.887,"high":108.887,"low":108.736,"close":108.736,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":108.737,"high":108.886,"low":108.736,"close":108.737,"volume":0.04050000011920929},{"timestamp":1742393460000,"open":108.736,"high":108.897,"low":108.736,"close":108.897,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":108.977,"high":109.056,"low":108.976,"close":109.056,"volume":0.094200000166893},{"timestamp":1742393580000,"open":109.066,"high":109.067,"low":109.066,"close":109.067,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":109.057,"high":109.057,"low":109.056,"close":109.056,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":109.057,"high":109.057,"low":108.976,"close":108.976,"volume":0.061799999326467514},{"timestamp":1742393940000,"open":108.976,"high":108.976,"low":108.976,"close":108.976,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":108.977,"high":108.977,"low":108.977,"close":108.977,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":108.977,"high":108.977,"low":108.977,"close":108.977,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":108.977,"high":108.977,"low":108.696,"close":108.696,"volume":0.0494999997317791},{"timestamp":1742394180000,"open":108.696,"high":108.737,"low":108.676,"close":108.676,"volume":0.10559999942779541},{"timestamp":1742394240000,"open":108.676,"high":108.687,"low":108.676,"close":108.676,"volume":0.093299999833107},{"timestamp":1742394300000,"open":108.787,"high":108.787,"low":108.676,"close":108.767,"volume":0.053700000047683716},{"timestamp":1742394360000,"open":108.767,"high":108.866,"low":108.767,"close":108.866,"volume":0.014100000262260437},{"timestamp":1742394420000,"open":108.987,"high":109.027,"low":108.987,"close":109.027,"volume":0.0414000004529953},{"timestamp":1742394480000,"open":109.027,"high":109.326,"low":109.026,"close":109.326,"volume":0.15929999947547913},{"timestamp":1742394540000,"open":109.327,"high":109.327,"low":109.236,"close":109.236,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":109.236,"high":109.417,"low":109.236,"close":109.237,"volume":0.09239999949932098},{"timestamp":1742394660000,"open":109.366,"high":109.366,"low":109.106,"close":109.106,"volume":0.07500000298023224},{"timestamp":1742394720000,"open":109.206,"high":109.256,"low":109.106,"close":109.106,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":109.136,"high":109.136,"low":108.927,"close":108.927,"volume":0.093299999833107},{"timestamp":1742394840000,"open":109.066,"high":109.296,"low":109.066,"close":109.296,"volume":0.08009999990463257},{"timestamp":1742394900000,"open":109.297,"high":109.407,"low":109.176,"close":109.176,"volume":0.04050000011920929},{"timestamp":1742394960000,"open":109.346,"high":109.346,"low":109.177,"close":109.177,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":109.176,"high":109.197,"low":109.006,"close":109.196,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":109.006,"high":109.107,"low":108.977,"close":109.006,"volume":0.07919999957084656},{"timestamp":1742395140000,"open":109.156,"high":109.156,"low":109.156,"close":109.156,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":109.156,"high":109.156,"low":109.156,"close":109.156,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":109.156,"high":109.217,"low":109.156,"close":109.157,"volume":0.027300000190734863},{"timestamp":1742395380000,"open":109.217,"high":109.297,"low":109.157,"close":109.226,"volume":0.08009999990463257},{"timestamp":1742395440000,"open":109.217,"high":109.396,"low":109.217,"close":109.297,"volume":0.052799999713897705},{"timestamp":1742395500000,"open":109.417,"high":109.427,"low":109.296,"close":109.427,"volume":0.06599999964237213},{"timestamp":1742395560000,"open":109.426,"high":109.427,"low":109.426,"close":109.427,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":109.247,"high":109.427,"low":109.247,"close":109.427,"volume":0.04050000011920929},{"timestamp":1742395680000,"open":109.426,"high":109.426,"low":109.246,"close":109.286,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":109.287,"high":109.307,"low":109.287,"close":109.287,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":109.317,"high":109.357,"low":109.286,"close":109.347,"volume":0.06689999997615814},{"timestamp":1742395860000,"open":109.347,"high":109.347,"low":109.347,"close":109.347,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":109.357,"high":109.357,"low":109.357,"close":109.357,"volume":0.0008999999845400453},{"timestamp":1742395980000,"open":109.346,"high":109.346,"low":109.286,"close":109.286,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":109.287,"high":109.287,"low":109.287,"close":109.287,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":109.287,"high":109.287,"low":109.286,"close":109.287,"volume":0.09239999949932098},{"timestamp":1742396160000,"open":109.286,"high":109.337,"low":109.286,"close":109.337,"volume":0.09239999949932098},{"timestamp":1742396220000,"open":109.336,"high":109.337,"low":109.336,"close":109.337,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":109.326,"high":109.376,"low":109.326,"close":109.376,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":109.376,"high":109.376,"low":109.327,"close":109.327,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":109.327,"high":109.327,"low":109.326,"close":109.326,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":109.306,"high":109.356,"low":109.286,"close":109.356,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":109.456,"high":109.456,"low":109.357,"close":109.417,"volume":0.05460000038146973},{"timestamp":1742396700000,"open":109.417,"high":109.417,"low":109.417,"close":109.417,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":109.386,"high":109.386,"low":109.386,"close":109.386,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":109.377,"high":109.377,"low":109.057,"close":109.057,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":109.057,"high":109.057,"low":109.057,"close":109.057,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":109.057,"high":109.057,"low":109.057,"close":109.057,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":109.057,"high":109.057,"low":109.057,"close":109.057,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":109.057,"high":109.127,"low":108.966,"close":108.966,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":109.127,"high":109.296,"low":108.967,"close":109.207,"volume":0.04050000011920929},{"timestamp":1742397240000,"open":109.206,"high":109.206,"low":109.206,"close":109.206,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":109.296,"high":109.297,"low":109.296,"close":109.297,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":109.306,"high":109.377,"low":109.226,"close":109.336,"volume":0.18330000340938568},{"timestamp":1742397420000,"open":109.427,"high":109.427,"low":109.226,"close":109.227,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":109.227,"high":109.227,"low":109.066,"close":109.067,"volume":0.04859999939799309},{"timestamp":1742397540000,"open":109.147,"high":109.266,"low":109.147,"close":109.266,"volume":0.028200000524520874},{"timestamp":1742397600000,"open":109.266,"high":109.266,"low":109.146,"close":109.146,"volume":0.061799999326467514},{"timestamp":1742397660000,"open":109.147,"high":109.147,"low":109.146,"close":109.146,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":109.147,"high":109.147,"low":109.146,"close":109.146,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":109.146,"high":109.147,"low":109.146,"close":109.147,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":109.147,"high":109.147,"low":109.147,"close":109.147,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":109.146,"high":109.197,"low":109.146,"close":109.197,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":109.196,"high":109.197,"low":109.196,"close":109.197,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":109.196,"high":109.196,"low":109.196,"close":109.196,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":109.197,"high":109.197,"low":109.197,"close":109.197,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":109.196,"high":109.196,"low":109.196,"close":109.196,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":109.196,"high":109.306,"low":109.196,"close":109.197,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":109.196,"high":109.206,"low":109.187,"close":109.206,"volume":0.052799999713897705},{"timestamp":1742398440000,"open":109.227,"high":109.287,"low":109.227,"close":109.287,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":109.246,"high":109.246,"low":109.246,"close":109.246,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":109.246,"high":109.247,"low":109.246,"close":109.247,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":109.247,"high":109.247,"low":109.247,"close":109.247,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":109.247,"high":109.247,"low":109.247,"close":109.247,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":109.246,"high":109.267,"low":109.246,"close":109.267,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":109.266,"high":109.266,"low":109.246,"close":109.246,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":109.246,"high":109.246,"low":109.246,"close":109.246,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":109.247,"high":109.247,"low":109.247,"close":109.247,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":109.246,"high":109.246,"low":109.246,"close":109.246,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":109.277,"high":109.277,"low":109.277,"close":109.277,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":109.276,"high":109.307,"low":109.276,"close":109.307,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":109.406,"high":109.406,"low":109.307,"close":109.337,"volume":0.04859999939799309},{"timestamp":1742399280000,"open":109.397,"high":109.457,"low":109.397,"close":109.436,"volume":0.027300000190734863},{"timestamp":1742399340000,"open":109.386,"high":109.397,"low":109.386,"close":109.387,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":109.327,"high":109.336,"low":109.276,"close":109.326,"volume":0.053700000047683716},{"timestamp":1742399520000,"open":109.327,"high":109.387,"low":109.326,"close":109.326,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":109.336,"high":109.336,"low":109.336,"close":109.336,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":109.426,"high":109.426,"low":109.406,"close":109.406,"volume":0.027300000190734863},{"timestamp":1742399700000,"open":109.407,"high":109.407,"low":109.326,"close":109.326,"volume":0.07980000227689743},{"timestamp":1742399760000,"open":109.327,"high":109.327,"low":109.327,"close":109.327,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":109.307,"high":109.327,"low":109.307,"close":109.327,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":109.336,"high":109.357,"low":109.336,"close":109.337,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":109.367,"high":109.367,"low":109.337,"close":109.366,"volume":0.027300000190734863},{"timestamp":1742400120000,"open":109.336,"high":109.336,"low":109.336,"close":109.336,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":109.347,"high":109.537,"low":109.347,"close":109.506,"volume":0.16110000014305115},{"timestamp":1742400300000,"open":109.517,"high":109.676,"low":109.517,"close":109.657,"volume":0.10559999942779541},{"timestamp":1742400360000,"open":109.666,"high":109.72,"low":109.626,"close":109.667,"volume":0.09000000357627869},{"timestamp":1742400420000,"open":109.667,"high":109.667,"low":109.616,"close":109.617,"volume":0.061799999326467514},{"timestamp":1742400480000,"open":109.616,"high":109.616,"low":109.546,"close":109.547,"volume":0.061799999326467514},{"timestamp":1742400540000,"open":109.577,"high":109.577,"low":109.547,"close":109.567,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":109.557,"high":109.657,"low":109.557,"close":109.657,"volume":0.04050000011920929},{"timestamp":1742400660000,"open":109.657,"high":109.657,"low":109.607,"close":109.607,"volume":0.022199999541044235},{"timestamp":1742400720000,"open":109.606,"high":109.606,"low":109.287,"close":109.466,"volume":0.11640000343322754},{"timestamp":1742400780000,"open":109.467,"high":109.487,"low":109.467,"close":109.487,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":109.496,"high":109.496,"low":109.496,"close":109.496,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":109.507,"high":109.507,"low":109.467,"close":109.467,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":109.427,"high":109.427,"low":109.226,"close":109.416,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":109.417,"high":109.417,"low":109.227,"close":109.417,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":109.417,"high":109.646,"low":109.417,"close":109.646,"volume":0.094200000166893},{"timestamp":1742401140000,"open":109.657,"high":109.657,"low":109.616,"close":109.616,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":109.616,"high":109.627,"low":109.616,"close":109.627,"volume":0.04050000011920929},{"timestamp":1742401260000,"open":109.576,"high":109.627,"low":109.576,"close":109.577,"volume":0.027300000190734863},{"timestamp":1742401320000,"open":109.576,"high":109.576,"low":109.576,"close":109.576,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":109.577,"high":109.577,"low":109.506,"close":109.517,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":109.506,"high":109.507,"low":109.406,"close":109.417,"volume":0.11879999935626984},{"timestamp":1742401500000,"open":109.416,"high":109.437,"low":109.416,"close":109.437,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":109.436,"high":109.526,"low":109.436,"close":109.526,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":109.537,"high":109.537,"low":109.537,"close":109.537,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":109.546,"high":109.546,"low":109.546,"close":109.546,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":109.546,"high":109.637,"low":109.546,"close":109.637,"volume":0.04050000011920929},{"timestamp":1742401800000,"open":109.656,"high":109.696,"low":109.656,"close":109.696,"volume":0.053700000047683716},{"timestamp":1742401860000,"open":109.607,"high":109.687,"low":109.607,"close":109.686,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":109.687,"high":109.687,"low":109.606,"close":109.637,"volume":0.061799999326467514},{"timestamp":1742401980000,"open":109.637,"high":109.796,"low":109.636,"close":109.796,"volume":0.10649999976158142},{"timestamp":1742402040000,"open":109.807,"high":109.837,"low":109.807,"close":109.836,"volume":0.08100000023841858},{"timestamp":1742402100000,"open":109.836,"high":109.837,"low":109.836,"close":109.837,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":109.846,"high":109.846,"low":109.817,"close":109.817,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":109.816,"high":109.827,"low":109.816,"close":109.826,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":109.837,"high":109.867,"low":109.837,"close":109.867,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":109.866,"high":109.877,"low":109.866,"close":109.877,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":109.886,"high":109.886,"low":109.877,"close":109.877,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":109.886,"high":109.886,"low":109.877,"close":109.877,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":109.947,"high":109.957,"low":109.946,"close":109.947,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":109.966,"high":109.967,"low":109.896,"close":109.917,"volume":0.09239999949932098},{"timestamp":1742402640000,"open":109.886,"high":109.886,"low":109.866,"close":109.866,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":109.816,"high":109.817,"low":109.756,"close":109.757,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":109.756,"high":109.767,"low":109.756,"close":109.767,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":109.776,"high":109.797,"low":109.776,"close":109.797,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":109.766,"high":109.847,"low":109.766,"close":109.847,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":109.817,"high":109.906,"low":109.817,"close":109.897,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":109.897,"high":109.897,"low":109.897,"close":109.897,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":109.857,"high":109.857,"low":109.747,"close":109.747,"volume":0.04859999939799309},{"timestamp":1742403120000,"open":109.807,"high":109.807,"low":109.517,"close":109.636,"volume":0.08910000324249268},{"timestamp":1742403180000,"open":109.516,"high":109.517,"low":109.516,"close":109.517,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":109.516,"high":109.516,"low":109.346,"close":109.386,"volume":0.11879999935626984},{"timestamp":1742403300000,"open":109.346,"high":109.346,"low":109.346,"close":109.346,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":109.496,"high":109.497,"low":109.496,"close":109.497,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":109.356,"high":109.366,"low":109.356,"close":109.366,"volume":0.027300000190734863},{"timestamp":1742403540000,"open":109.436,"high":109.436,"low":109.367,"close":109.367,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":109.577,"high":109.577,"low":109.577,"close":109.577,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":109.566,"high":109.567,"low":109.566,"close":109.567,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":109.466,"high":109.566,"low":109.466,"close":109.566,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":109.477,"high":109.477,"low":109.477,"close":109.477,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":109.547,"high":109.547,"low":109.546,"close":109.547,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":109.546,"high":109.546,"low":109.546,"close":109.546,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":109.546,"high":109.547,"low":109.546,"close":109.546,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":109.476,"high":109.477,"low":109.416,"close":109.416,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":109.417,"high":109.417,"low":109.417,"close":109.417,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":109.476,"high":109.477,"low":109.416,"close":109.416,"volume":0.04050000011920929},{"timestamp":1742404320000,"open":109.416,"high":109.416,"low":109.416,"close":109.416,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":109.406,"high":109.406,"low":109.406,"close":109.406,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":109.407,"high":109.407,"low":109.407,"close":109.407,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":109.466,"high":109.477,"low":109.466,"close":109.476,"volume":0.09239999949932098},{"timestamp":1742404620000,"open":109.477,"high":109.537,"low":109.477,"close":109.537,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":109.477,"high":109.477,"low":109.477,"close":109.477,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":109.477,"high":109.477,"low":109.476,"close":109.476,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":109.486,"high":109.486,"low":109.486,"close":109.486,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":109.476,"high":109.487,"low":109.476,"close":109.487,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":109.446,"high":109.487,"low":109.446,"close":109.446,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":109.446,"high":109.446,"low":109.446,"close":109.446,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":109.446,"high":109.447,"low":109.446,"close":109.446,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":109.446,"high":109.446,"low":109.446,"close":109.446,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":109.446,"high":109.447,"low":109.446,"close":109.446,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":109.446,"high":109.446,"low":109.396,"close":109.396,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":109.266,"high":109.267,"low":109.266,"close":109.267,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":109.187,"high":109.187,"low":109.106,"close":109.106,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":109.307,"high":109.307,"low":109.307,"close":109.307,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":109.307,"high":109.367,"low":109.306,"close":109.306,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":109.307,"high":109.427,"low":109.307,"close":109.346,"volume":0.06689999997615814},{"timestamp":1742405640000,"open":109.426,"high":109.427,"low":109.307,"close":109.307,"volume":0.09239999949932098},{"timestamp":1742405700000,"open":109.327,"high":109.327,"low":109.327,"close":109.327,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":109.377,"high":109.377,"low":109.326,"close":109.326,"volume":0.03539999946951866},{"timestamp":1742405820000,"open":109.326,"high":109.326,"low":109.326,"close":109.326,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":109.327,"high":109.336,"low":109.327,"close":109.327,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":109.326,"high":109.447,"low":109.326,"close":109.386,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":109.387,"high":109.517,"low":109.387,"close":109.447,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":109.447,"high":109.447,"low":109.447,"close":109.447,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":109.487,"high":109.487,"low":109.446,"close":109.446,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":109.446,"high":109.446,"low":109.446,"close":109.446,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":109.446,"high":109.446,"low":109.346,"close":109.346,"volume":0.10140000283718109},{"timestamp":1742406360000,"open":109.347,"high":109.347,"low":109.347,"close":109.347,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":109.367,"high":109.367,"low":109.307,"close":109.307,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":109.247,"high":109.247,"low":109.246,"close":109.246,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":109.246,"high":109.247,"low":109.156,"close":109.157,"volume":0.07919999957084656},{"timestamp":1742406600000,"open":109.156,"high":109.156,"low":109.156,"close":109.156,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":109.157,"high":109.157,"low":109.157,"close":109.157,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":109.157,"high":109.157,"low":109.156,"close":109.157,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":109.156,"high":109.356,"low":109.156,"close":109.336,"volume":0.09510000050067902},{"timestamp":1742406840000,"open":109.337,"high":109.337,"low":109.336,"close":109.337,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":109.307,"high":109.307,"low":109.307,"close":109.307,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":109.286,"high":109.286,"low":109.286,"close":109.286,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":109.286,"high":109.316,"low":109.286,"close":109.316,"volume":0.0414000004529953},{"timestamp":1742407140000,"open":109.316,"high":109.316,"low":109.286,"close":109.287,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":109.286,"high":109.286,"low":108.987,"close":109.076,"volume":0.1298999935388565},{"timestamp":1742407260000,"open":109.156,"high":109.186,"low":108.996,"close":108.996,"volume":0.06449999660253525},{"timestamp":1742407320000,"open":109.157,"high":109.267,"low":109.156,"close":109.227,"volume":0.10649999976158142},{"timestamp":1742407380000,"open":109.327,"high":109.327,"low":109.326,"close":109.327,"volume":0.027300000190734863},{"timestamp":1742407440000,"open":109.357,"high":109.386,"low":109.356,"close":109.386,"volume":0.04050000011920929},{"timestamp":1742407500000,"open":109.436,"high":109.437,"low":109.387,"close":109.397,"volume":0.08100000023841858},{"timestamp":1742407560000,"open":109.356,"high":109.387,"low":109.356,"close":109.387,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":109.357,"high":109.396,"low":109.357,"close":109.396,"volume":0.06689999997615814},{"timestamp":1742407680000,"open":109.357,"high":109.396,"low":109.356,"close":109.396,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":109.486,"high":109.496,"low":109.406,"close":109.496,"volume":0.1451999992132187},{"timestamp":1742407800000,"open":109.406,"high":109.687,"low":109.406,"close":109.556,"volume":0.093299999833107},{"timestamp":1742407860000,"open":109.556,"high":109.556,"low":109.486,"close":109.487,"volume":0.06599999964237213},{"timestamp":1742407920000,"open":109.487,"high":109.487,"low":109.486,"close":109.486,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":109.486,"high":109.616,"low":109.486,"close":109.487,"volume":0.027300000190734863},{"timestamp":1742408040000,"open":109.487,"high":109.487,"low":109.487,"close":109.487,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":109.557,"high":109.557,"low":109.557,"close":109.557,"volume":0.027300000190734863},{"timestamp":1742408160000,"open":109.557,"high":109.557,"low":109.557,"close":109.557,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":109.556,"high":109.557,"low":109.486,"close":109.486,"volume":0.04859999939799309},{"timestamp":1742408280000,"open":109.487,"high":109.487,"low":109.487,"close":109.487,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":109.486,"high":109.486,"low":109.486,"close":109.486,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":109.557,"high":109.557,"low":109.486,"close":109.536,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":109.597,"high":109.597,"low":109.596,"close":109.596,"volume":0.014100000262260437},{"timestamp":1742408640000,"open":109.537,"high":109.666,"low":109.537,"close":109.596,"volume":0.04859999939799309},{"timestamp":1742408700000,"open":109.597,"high":109.597,"low":109.526,"close":109.526,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":109.526,"high":109.526,"low":109.526,"close":109.526,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":109.527,"high":109.546,"low":109.517,"close":109.546,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":109.546,"high":109.547,"low":109.466,"close":109.466,"volume":0.0575999990105629},{"timestamp":1742408940000,"open":109.467,"high":109.467,"low":109.467,"close":109.467,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":109.467,"high":109.536,"low":109.467,"close":109.536,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":109.536,"high":109.667,"low":109.517,"close":109.556,"volume":0.1460999995470047},{"timestamp":1742409180000,"open":109.556,"high":109.557,"low":109.516,"close":109.516,"volume":0.061799999326467514},{"timestamp":1742409240000,"open":109.557,"high":109.557,"low":109.527,"close":109.546,"volume":0.027300000190734863},{"timestamp":1742409300000,"open":109.566,"high":109.566,"low":109.546,"close":109.546,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":109.546,"high":109.546,"low":109.436,"close":109.497,"volume":0.23520000278949738},{"timestamp":1742409420000,"open":109.497,"high":109.497,"low":109.497,"close":109.497,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":109.497,"high":109.597,"low":109.496,"close":109.507,"volume":0.06870000064373016},{"timestamp":1742409540000,"open":109.507,"high":109.536,"low":109.496,"close":109.536,"volume":0.04050000011920929},{"timestamp":1742409600000,"open":109.576,"high":109.617,"low":109.576,"close":109.617,"volume":0.05460000038146973},{"timestamp":1742409720000,"open":109.656,"high":109.746,"low":109.597,"close":109.637,"volume":0.12960000336170197},{"timestamp":1742409780000,"open":109.677,"high":109.842,"low":109.636,"close":109.757,"volume":0.12330000102519989},{"timestamp":1742409840000,"open":109.847,"high":109.847,"low":109.846,"close":109.846,"volume":0.014100000262260437},{"timestamp":1742409960000,"open":109.846,"high":109.846,"low":109.796,"close":109.796,"volume":0.026399999856948853},{"timestamp":1742410020000,"open":109.797,"high":109.797,"low":109.747,"close":109.747,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":109.747,"high":109.747,"low":109.706,"close":109.706,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":109.857,"high":109.866,"low":109.706,"close":109.716,"volume":0.06689999997615814},{"timestamp":1742410200000,"open":109.717,"high":109.717,"low":109.717,"close":109.717,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":109.837,"high":109.837,"low":109.797,"close":109.797,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":109.827,"high":109.827,"low":109.827,"close":109.827,"volume":0.0008999999845400453},{"timestamp":1742410380000,"open":109.886,"high":109.947,"low":109.846,"close":109.846,"volume":0.08100000023841858},{"timestamp":1742410440000,"open":109.847,"high":109.947,"low":109.846,"close":109.846,"volume":0.08820000290870667},{"timestamp":1742410500000,"open":109.846,"high":109.947,"low":109.846,"close":109.947,"volume":0.014100000262260437},{"timestamp":1742410560000,"open":110.017,"high":110.017,"low":109.946,"close":109.976,"volume":0.093299999833107},{"timestamp":1742410620000,"open":109.977,"high":110.086,"low":109.976,"close":110.037,"volume":0.093299999833107},{"timestamp":1742410680000,"open":109.977,"high":109.977,"low":109.887,"close":109.887,"volume":0.11879999935626984},{"timestamp":1742410740000,"open":109.926,"high":109.926,"low":109.776,"close":109.776,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":109.696,"high":109.697,"low":109.666,"close":109.667,"volume":0.08009999990463257},{"timestamp":1742410860000,"open":109.667,"high":109.727,"low":109.666,"close":109.666,"volume":0.052799999713897705},{"timestamp":1742410920000,"open":109.667,"high":109.847,"low":109.667,"close":109.837,"volume":0.08009999990463257},{"timestamp":1742410980000,"open":109.837,"high":110.066,"low":109.836,"close":109.946,"volume":0.16019999980926514},{"timestamp":1742411040000,"open":109.867,"high":110.036,"low":109.867,"close":110.036,"volume":0.094200000166893},{"timestamp":1742411100000,"open":109.957,"high":110.067,"low":109.957,"close":109.977,"volume":0.08100000023841858},{"timestamp":1742411160000,"open":109.976,"high":110.026,"low":109.957,"close":109.957,"volume":0.06689999997615814},{"timestamp":1742411220000,"open":109.957,"high":110.027,"low":109.936,"close":109.937,"volume":0.12870000302791595},{"timestamp":1742411280000,"open":109.987,"high":109.987,"low":109.937,"close":109.937,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":109.977,"high":109.977,"low":109.976,"close":109.977,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":109.986,"high":110.096,"low":109.986,"close":110.096,"volume":0.08190000057220459},{"timestamp":1742411460000,"open":110.096,"high":110.227,"low":110.096,"close":110.157,"volume":0.1356000006198883},{"timestamp":1742411520000,"open":110.156,"high":110.197,"low":110.096,"close":110.196,"volume":0.1428000032901764},{"timestamp":1742411580000,"open":110.247,"high":110.257,"low":110.196,"close":110.196,"volume":0.08100000023841858},{"timestamp":1742411640000,"open":110.197,"high":110.246,"low":110.197,"close":110.246,"volume":0.052799999713897705},{"timestamp":1742411700000,"open":110.237,"high":110.297,"low":110.096,"close":110.126,"volume":0.1956000030040741},{"timestamp":1742411760000,"open":110.127,"high":110.127,"low":110.047,"close":110.047,"volume":0.10559999942779541},{"timestamp":1742411820000,"open":110.047,"high":110.047,"low":109.786,"close":109.807,"volume":0.19859999418258667},{"timestamp":1742411880000,"open":109.946,"high":109.996,"low":109.926,"close":109.986,"volume":0.05460000038146973},{"timestamp":1742411940000,"open":109.987,"high":110.077,"low":109.926,"close":109.926,"volume":0.10830000042915344},{"timestamp":1742412000000,"open":110.007,"high":110.007,"low":109.926,"close":109.986,"volume":0.05550000071525574},{"timestamp":1742412060000,"open":109.986,"high":110.077,"low":109.927,"close":109.946,"volume":0.093299999833107},{"timestamp":1742412120000,"open":109.976,"high":110.127,"low":109.976,"close":110.046,"volume":0.07590000331401825},{"timestamp":1742412180000,"open":110.046,"high":110.137,"low":110.046,"close":110.097,"volume":0.08009999990463257},{"timestamp":1742412240000,"open":110.047,"high":110.047,"low":110.026,"close":110.026,"volume":0.06599999964237213},{"timestamp":1742412300000,"open":110.027,"high":110.027,"low":109.997,"close":109.997,"volume":0.07919999957084656},{"timestamp":1742412360000,"open":109.997,"high":110.027,"low":109.946,"close":110.027,"volume":0.053700000047683716},{"timestamp":1742412420000,"open":110.037,"high":110.037,"low":109.907,"close":109.907,"volume":0.10140000283718109},{"timestamp":1742412480000,"open":109.907,"high":109.977,"low":109.896,"close":109.977,"volume":0.09510000050067902},{"timestamp":1742412540000,"open":109.947,"high":109.987,"low":109.916,"close":109.956,"volume":0.13259999454021454},{"timestamp":1742412600000,"open":109.987,"high":109.987,"low":109.976,"close":109.976,"volume":0.08009999990463257},{"timestamp":1742412660000,"open":109.977,"high":109.977,"low":109.857,"close":109.857,"volume":0.13289999961853027},{"timestamp":1742412720000,"open":109.866,"high":109.867,"low":109.866,"close":109.867,"volume":0.07919999957084656},{"timestamp":1742412780000,"open":109.867,"high":109.956,"low":109.867,"close":109.896,"volume":0.04050000011920929},{"timestamp":1742412840000,"open":109.907,"high":110.016,"low":109.907,"close":110.016,"volume":0.10649999976158142},{"timestamp":1742412900000,"open":110.027,"high":110.027,"low":109.996,"close":109.996,"volume":0.026399999856948853},{"timestamp":1742412960000,"open":109.967,"high":109.967,"low":109.706,"close":109.796,"volume":0.2126999944448471},{"timestamp":1742413020000,"open":109.797,"high":109.827,"low":109.706,"close":109.776,"volume":0.09239999949932098},{"timestamp":1742413080000,"open":109.777,"high":109.777,"low":109.727,"close":109.756,"volume":0.1451999992132187},{"timestamp":1742413140000,"open":109.757,"high":109.757,"low":109.556,"close":109.556,"volume":0.13680000603199005},{"timestamp":1742413200000,"open":109.557,"high":109.647,"low":109.557,"close":109.606,"volume":0.08399999886751175},{"timestamp":1742413260000,"open":109.606,"high":109.737,"low":109.606,"close":109.737,"volume":0.13379999995231628},{"timestamp":1742413320000,"open":109.737,"high":109.747,"low":109.737,"close":109.747,"volume":0.026399999856948853},{"timestamp":1742413380000,"open":109.756,"high":109.807,"low":109.747,"close":109.807,"volume":0.093299999833107},{"timestamp":1742413440000,"open":109.807,"high":109.897,"low":109.807,"close":109.876,"volume":0.1469999998807907},{"timestamp":1742413500000,"open":109.927,"high":109.977,"low":109.876,"close":109.906,"volume":0.15060000121593475},{"timestamp":1742413560000,"open":109.917,"high":109.927,"low":109.806,"close":109.807,"volume":0.14429999887943268},{"timestamp":1742413620000,"open":109.737,"high":109.737,"low":109.736,"close":109.736,"volume":0.07919999957084656},{"timestamp":1742413680000,"open":109.736,"high":109.807,"low":109.736,"close":109.807,"volume":0.15929999947547913},{"timestamp":1742413740000,"open":109.816,"high":109.817,"low":109.736,"close":109.736,"volume":0.18479999899864197},{"timestamp":1742413800000,"open":109.736,"high":109.737,"low":109.656,"close":109.656,"volume":0.18119999766349792},{"timestamp":1742413860000,"open":109.697,"high":109.797,"low":109.656,"close":109.797,"volume":0.1404000073671341},{"timestamp":1742413920000,"open":109.806,"high":109.846,"low":109.776,"close":109.846,"volume":0.1469999998807907},{"timestamp":1742413980000,"open":109.827,"high":109.876,"low":109.787,"close":109.807,"volume":0.21480000019073486},{"timestamp":1742414040000,"open":109.806,"high":109.927,"low":109.786,"close":109.927,"volume":0.16380000114440918},{"timestamp":1742414100000,"open":109.897,"high":110.057,"low":109.896,"close":110.056,"volume":0.20069999992847443},{"timestamp":1742414160000,"open":110.027,"high":110.097,"low":109.996,"close":110.037,"volume":0.19020000100135803},{"timestamp":1742414220000,"open":110.037,"high":110.166,"low":110.037,"close":110.147,"volume":0.2402999997138977},{"timestamp":1742414280000,"open":110.147,"high":110.156,"low":109.996,"close":110.056,"volume":0.35249999165534973},{"timestamp":1742414340000,"open":110.097,"high":110.177,"low":109.746,"close":109.746,"volume":0.5580000281333923}]